Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.918 9.031 8.900 8.939 2,354,844 +0.02(+0.25%)
May 29, 2003 8.929 9.040 8.767 8.916 2,365,651 -0.01(-0.17%)
May 28, 2003 9.009 9.170 8.883 8.931 3,950,227 -0.08(-0.84%)
May 27, 2003 8.502 9.070 8.496 9.007 5,026,064 +0.61(+7.20%)
May 23, 2003 8.174 8.465 8.124 8.402 2,907,352 +0.22(+2.67%)
May 22, 2003 8.037 8.187 7.925 8.184 1,706,154 +0.15(+1.89%)
May 21, 2003 7.826 8.032 7.815 8.032 1,923,915 +0.17(+2.12%)
May 20, 2003 7.745 7.969 7.745 7.865 2,080,076 +0.08(+1.02%)
May 19, 2003 8.041 8.067 7.771 7.786 2,551,802 -0.32(-3.93%)
May 16, 2003 7.989 8.165 7.967 8.104 3,068,376 +0.07(+0.83%)
May 15, 2003 8.158 8.178 7.865 8.037 12,092,218 -0.31(-3.75%)
May 14, 2003 8.496 8.504 8.302 8.350 2,751,461 -0.14(-1.64%)
May 13, 2003 8.643 8.670 8.419 8.489 3,128,355 -0.20(-2.30%)
May 12, 2003 8.352 8.718 8.328 8.689 3,516,326 +0.35(+4.22%)
May 09, 2003 8.104 8.356 8.104 8.337 2,486,149 +0.27(+3.30%)
May 08, 2003 7.976 8.097 7.960 8.071 1,866,638 +0.04(+0.55%)
May 07, 2003 8.041 8.123 7.982 8.026 2,081,427 -0.12(-1.43%)
May 06, 2003 8.152 8.272 8.106 8.143 1,968,494 -0.01(-0.07%)
May 05, 2003 8.087 8.359 8.067 8.148 3,201,572 +0.07(+0.87%)
May 02, 2003 7.678 8.095 7.671 8.078 3,611,968 +0.59(+7.83%)
Apr 30, 2003 7.532 7.612 7.464 7.491 1,614,295 -0.04(-0.54%)
Apr 29, 2003 7.310 7.627 7.308 7.532 2,446,433 +0.21(+2.86%)
Apr 28, 2003 7.225 7.360 7.190 7.323 1,187,959 +0.11(+1.46%)
Apr 25, 2003 7.366 7.367 7.182 7.218 1,460,835 -0.18(-2.45%)
Apr 24, 2003 7.312 7.484 7.282 7.399 1,450,839 +0.01(+0.10%)
Apr 23, 2003 7.466 7.480 7.369 7.392 2,064,406 -0.14(-1.87%)
Apr 22, 2003 7.438 7.584 7.319 7.532 2,572,065 +0.12(+1.62%)
Apr 21, 2003 7.451 7.493 7.310 7.412 2,460,212 -0.06(-0.87%)
Apr 17, 2003 7.356 7.491 7.284 7.477 2,392,669 +0.17(+2.28%)
Apr 16, 2003 7.236 7.399 7.218 7.310 3,616,021 +0.20(+2.81%)
Apr 15, 2003 6.949 7.249 6.718 7.110 7,951,517 +0.10(+1.48%)
Apr 14, 2003 6.670 7.023 6.670 7.007 2,984,081 +0.31(+4.64%)
Apr 11, 2003 6.718 6.816 6.616 6.696 960,471 +0.02(+0.30%)
Apr 10, 2003 6.683 6.696 6.524 6.675 1,806,389 -0.02(-0.30%)
Apr 09, 2003 6.901 6.958 6.660 6.696 1,603,758 -0.24(-3.49%)
Apr 08, 2003 7.003 7.012 6.899 6.938 707,588 -0.10(-1.47%)
Apr 07, 2003 7.199 7.262 7.010 7.042 1,109,338 +0.05(+0.69%)
Apr 04, 2003 7.107 7.147 6.968 6.994 820,791 -0.12(-1.72%)
Apr 03, 2003 7.338 7.338 6.907 7.116 3,033,523 -0.19(-2.53%)
Apr 02, 2003 6.968 7.366 6.968 7.301 3,333,147 +0.46(+6.77%)
Apr 01, 2003 6.699 6.844 6.627 6.838 1,698,589 +0.19(+2.90%)
Mar 31, 2003 6.833 6.833 6.631 6.646 1,261,603 -0.22(-3.21%)
Mar 28, 2003 6.855 6.983 6.831 6.866 1,251,579 +0.01(+0.08%)
Mar 27, 2003 6.857 6.936 6.731 6.860 1,267,693 -0.04(-0.51%)
Mar 26, 2003 6.921 6.975 6.801 6.896 1,380,077 +0.05(+0.70%)
Mar 25, 2003 6.755 6.934 6.729 6.847 1,253,249 +0.06(+0.87%)
Mar 24, 2003 6.921 6.986 6.701 6.788 2,188,200 -0.27(-3.83%)
Mar 21, 2003 6.851 7.058 6.816 7.058 3,604,595 +0.25(+3.64%)
Mar 20, 2003 6.357 6.847 6.331 6.810 5,200,148 +0.51(+8.11%)
Mar 19, 2003 6.311 6.403 6.252 6.300 2,512,218 -0.01(-0.18%)
Mar 18, 2003 6.285 6.422 6.144 6.311 4,397,353 +0.15(+2.49%)
Mar 17, 2003 5.746 6.157 5.741 6.157 1,373,139 +0.34(+5.82%)
Mar 14, 2003 5.822 6.026 5.800 5.818 1,207,679 -0.01(-0.22%)
Mar 13, 2003 5.515 5.846 5.508 5.831 1,818,007 +0.36(+6.60%)
Mar 12, 2003 5.572 5.663 5.330 5.471 3,197,155 -0.13(-2.31%)
Mar 11, 2003 5.707 5.830 5.570 5.600 1,574,849 -0.16(-2.79%)
Mar 10, 2003 5.798 5.841 5.694 5.761 737,307 -0.06(-1.02%)
Mar 07, 2003 5.607 5.833 5.580 5.820 1,265,229 +0.11(+1.85%)
Mar 06, 2003 5.691 5.726 5.552 5.715 1,822,059 -0.04(-0.61%)
Mar 05, 2003 5.748 5.828 5.681 5.750 1,130,141 -0.03(-0.58%)
Mar 04, 2003 5.691 5.857 5.570 5.783 2,294,055 +0.06(+0.97%)
Mar 03, 2003 5.968 5.996 5.726 5.728 2,186,525 -0.23(-3.85%)
Feb 28, 2003 5.894 6.039 5.876 5.957 1,162,292 +0.04(+0.59%)
Feb 27, 2003 5.987 5.987 5.817 5.922 2,165,992 -0.05(-0.81%)
Feb 26, 2003 5.926 6.061 5.878 5.970 2,008,480 +0.02(+0.31%)
Feb 25, 2003 6.007 6.033 5.774 5.952 2,272,171 -0.12(-1.98%)
Feb 24, 2003 5.950 6.096 5.889 6.072 2,564,770 +0.12(+1.96%)
Feb 21, 2003 5.818 5.970 5.637 5.955 6,133,510 +0.07(+1.16%)
Feb 20, 2003 6.264 6.301 5.820 5.887 5,868,739 -0.40(-6.30%)
Feb 19, 2003 6.442 6.466 6.226 6.283 2,208,409 -0.15(-2.36%)
Feb 18, 2003 6.333 6.512 6.294 6.435 1,444,084 +0.15(+2.42%)
Feb 14, 2003 6.274 6.427 6.113 6.283 1,886,361 -0.01(-0.15%)
Feb 13, 2003 6.459 6.459 6.179 6.292 1,839,350 -0.13(-1.96%)
Feb 12, 2003 6.555 6.655 6.394 6.418 973,440 -0.13(-1.92%)
Feb 11, 2003 6.759 6.825 6.470 6.544 1,648,066 -0.18(-2.67%)
Feb 10, 2003 6.424 6.753 6.377 6.723 3,059,190 +0.33(+5.12%)
Feb 07, 2003 6.348 6.427 6.338 6.396 1,701,021 +0.09(+1.50%)
Feb 06, 2003 6.157 6.442 6.153 6.301 1,689,944 -0.03(-0.50%)
Feb 05, 2003 6.226 6.407 6.202 6.333 1,800,715 +0.12(+1.88%)
Feb 04, 2003 6.190 6.218 6.079 6.216 1,425,983 +0.01(+0.09%)
Feb 03, 2003 6.235 6.237 6.079 6.211 787,019 -0.01(-0.18%)
Jan 31, 2003 6.053 6.279 6.028 6.222 1,164,994 +0.11(+1.88%)
Jan 30, 2003 6.242 6.326 6.081 6.107 857,913 -0.14(-2.16%)
Jan 29, 2003 6.177 6.298 5.948 6.242 1,744,519 +0.01(+0.15%)
Jan 28, 2003 6.107 6.259 6.044 6.233 2,010,101 +0.16(+2.65%)
Jan 27, 2003 6.368 6.370 6.026 6.072 5,106,305 -0.36(-5.58%)
Jan 24, 2003 6.679 6.698 6.387 6.431 2,782,801 -0.20(-3.07%)
Jan 23, 2003 6.870 6.958 6.559 6.635 2,244,343 -0.12(-1.81%)
Jan 22, 2003 6.598 6.807 6.498 6.757 2,151,402 +0.14(+2.13%)
Jan 21, 2003 6.574 6.829 6.338 6.616 4,232,019 -0.09(-1.35%)
Jan 17, 2003 7.218 7.282 6.666 6.707 8,494,029 -0.71(-9.63%)
Jan 16, 2003 7.440 7.536 7.375 7.421 2,921,671 -0.05(-0.64%)
Jan 15, 2003 7.477 7.639 7.356 7.469 3,495,523 +0.02(+0.30%)
Jan 14, 2003 7.231 7.471 7.162 7.447 2,638,798 +0.20(+2.81%)
Jan 13, 2003 7.288 7.377 7.208 7.243 1,549,723 +0.00(+0.05%)
Jan 10, 2003 6.977 7.380 6.894 7.240 3,099,716 +0.24(+3.36%)
Jan 09, 2003 6.598 7.066 6.579 7.005 2,447,244 +0.44(+6.71%)
Jan 08, 2003 6.616 6.633 6.503 6.564 2,027,392 -0.09(-1.34%)
Jan 07, 2003 6.714 6.812 6.625 6.653 2,914,376 -0.06(-0.85%)
Jan 06, 2003 6.705 6.894 6.640 6.710 2,588,005 -0.00(-0.06%)
Jan 03, 2003 6.524 6.920 6.512 6.714 7,462,501 +0.51(+8.20%)
Jan 02, 2003 6.081 6.218 6.016 6.205 749,735 +0.12(+1.91%)
Dec 31, 2002 6.109 6.192 6.052 6.089 1,328,990 -5.84(-48.96%)
Dec 27, 2002 11.79 12.01 11.79 11.93 419,311 +0.12(+1.03%)
Dec 26, 2002 11.70 12.12 11.70 11.81 898,331 +0.07(+0.57%)
Dec 24, 2002 11.61 11.79 11.61 11.74 510,630 +0.09(+0.79%)
Dec 23, 2002 11.50 11.69 11.27 11.65 828,356 +0.32(+2.81%)
Dec 20, 2002 11.50 11.61 11.27 11.33 1,971,736 -0.17(-1.51%)
Dec 19, 2002 11.46 11.93 11.25 11.50 1,425,172 -0.03(-0.29%)
Dec 18, 2002 11.96 11.96 11.46 11.54 1,028,826 -0.47(-3.94%)
Dec 17, 2002 11.87 12.24 11.79 12.01 860,236 +0.11(+0.90%)
Dec 16, 2002 11.63 11.98 11.47 11.90 973,980 +0.22(+1.90%)
Dec 13, 2002 11.86 11.94 11.62 11.68 683,002 -0.31(-2.56%)
Dec 12, 2002 12.13 12.38 11.81 11.99 936,696 -0.10(-0.83%)
Dec 11, 2002 11.64 12.12 11.57 12.09 1,134,194 +0.45(+3.85%)
Dec 10, 2002 11.40 11.76 11.38 11.64 1,366,004 +0.24(+2.11%)
Dec 09, 2002 11.84 11.92 11.35 11.40 1,184,717 -0.57(-4.79%)
Dec 06, 2002 11.68 12.36 11.53 11.97 1,358,979 +0.24(+2.02%)
Dec 05, 2002 11.98 12.03 11.53 11.74 1,205,250 -0.18(-1.49%)
Dec 04, 2002 12.07 12.12 11.74 11.91 1,468,400 -0.27(-2.25%)
Dec 03, 2002 12.51 12.52 12.14 12.19 1,303,323 -0.49(-3.88%)
Dec 02, 2002 12.38 12.71 12.13 12.68 1,250,369 +0.39(+3.19%)
Nov 29, 2002 12.49 12.49 12.21 12.29 386,350 -0.15(-1.19%)
Nov 27, 2002 11.84 12.49 11.74 12.44 1,215,787 +0.64(+5.46%)
Nov 26, 2002 11.50 11.87 11.42 11.79 1,733,982 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,702 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,983,271 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,843,133 +0.94(+8.84%)
Nov 20, 2002 10.09 10.73 10.09 10.59 832,138 +0.50(+4.95%)
Nov 19, 2002 10.23 10.36 10.03 10.09 477,669 -0.18(-1.80%)
Nov 18, 2002 10.36 10.49 10.11 10.28 984,787 -0.07(-0.64%)
Nov 15, 2002 10.09 10.36 9.942 10.34 847,808 +0.23(+2.23%)
Nov 14, 2002 9.705 10.15 9.705 10.12 832,949 +0.31(+3.17%)
Nov 13, 2002 9.672 10.02 9.509 9.808 1,023,422 +0.07(+0.72%)
Nov 12, 2002 9.433 9.957 9.368 9.738 787,559 +0.30(+3.18%)
Nov 11, 2002 9.753 9.757 9.346 9.438 812,145 -0.30(-3.08%)
Nov 08, 2002 9.827 9.975 9.623 9.738 746,223 -0.09(-0.90%)
Nov 07, 2002 9.994 9.997 9.609 9.827 1,052,871 -0.28(-2.78%)
Nov 06, 2002 9.968 10.16 9.712 10.11 1,185,527 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.694 9.994 2,007,129 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.964 10.51 3,826,757 +0.52(+5.19%)
Nov 01, 2002 9.327 10.10 9.279 9.994 1,754,515 +0.60(+6.34%)
Oct 31, 2002 9.342 9.601 9.183 9.398 2,121,413 -0.01(-0.08%)
Oct 30, 2002 8.698 9.409 8.594 9.405 1,642,123 +0.74(+8.50%)
Oct 29, 2002 8.709 8.709 8.450 8.668 1,256,043 +0.01(+0.09%)
Oct 28, 2002 8.561 8.817 8.480 8.661 1,076,706 +0.06(+0.65%)
Oct 25, 2002 8.328 8.639 8.291 8.606 925,132 +0.24(+2.88%)
Oct 24, 2002 8.106 8.535 8.032 8.365 1,919,322 -0.01(-0.18%)
Oct 23, 2002 8.239 8.420 7.902 8.380 1,104,191 +0.18(+2.17%)
Oct 22, 2002 8.165 8.498 8.006 8.202 1,016,938 +0.02(+0.27%)
Oct 21, 2002 7.651 8.180 7.292 8.180 1,120,145 +0.47(+6.05%)
Oct 18, 2002 7.810 7.813 7.499 7.714 1,180,934 -0.15(-1.93%)
Oct 17, 2002 7.899 7.984 7.773 7.865 1,544,771 +0.09(+1.19%)
Oct 16, 2002 8.032 8.032 7.684 7.773 1,560,530 -0.27(-3.36%)
Oct 15, 2002 7.440 8.380 7.436 8.043 2,519,381 +0.71(+9.75%)
Oct 14, 2002 7.980 8.047 7.151 7.329 3,513,827 -0.45(-5.77%)
Oct 11, 2002 7.717 8.098 7.602 7.777 1,752,454 +0.16(+2.10%)
Oct 10, 2002 7.354 7.625 7.354 7.617 1,945,799 +0.29(+3.94%)
Oct 09, 2002 7.292 7.584 7.292 7.329 1,394,913 -0.04(-0.60%)
Oct 08, 2002 7.214 7.454 7.192 7.373 2,456,160 +0.19(+2.68%)
Oct 07, 2002 7.292 7.373 7.158 7.181 2,189,767 -0.09(-1.17%)
Oct 04, 2002 6.755 7.558 6.662 7.266 4,962,753 +0.60(+8.99%)
Oct 03, 2002 6.462 6.977 6.459 6.666 5,775,799 +1.11(+19.99%)
Oct 02, 2002 5.670 5.904 5.552 5.556 1,091,193 -0.08(-1.44%)
Oct 01, 2002 5.796 5.863 5.522 5.637 1,366,814 -0.14(-2.37%)
Sep 30, 2002 5.644 5.904 5.515 5.774 934,135 +0.04(+0.78%)
Sep 27, 2002 6.159 6.159 5.563 5.730 2,521,542 -0.52(-8.35%)
Sep 26, 2002 6.292 6.381 6.214 6.252 378,244 +0.01(+0.24%)
Sep 25, 2002 6.033 6.327 6.033 6.237 699,147 +0.19(+3.06%)
Sep 24, 2002 6.108 6.322 5.978 6.052 1,274,215 -0.13(-2.10%)
Sep 23, 2002 6.259 6.303 6.096 6.181 350,146 -0.10(-1.59%)
Sep 20, 2002 6.329 6.407 6.266 6.281 1,006,912 -0.01(-0.24%)
Sep 19, 2002 6.496 6.577 6.292 6.296 641,935 -0.23(-3.46%)
Sep 18, 2002 6.607 6.655 6.488 6.522 572,500 -0.12(-1.78%)
Sep 17, 2002 7.025 7.032 6.625 6.640 473,886 -0.27(-3.85%)
Sep 16, 2002 7.029 7.029 6.906 6.906 631,128 -0.06(-0.86%)
Sep 13, 2002 6.884 7.062 6.881 6.966 646,490 +0.08(+1.13%)
Sep 12, 2002 6.903 6.984 6.866 6.888 321,913 -0.15(-2.10%)
Sep 11, 2002 6.848 7.114 6.840 7.036 198,038 +0.07(+1.06%)
Sep 10, 2002 6.847 7.003 6.847 6.962 386,009 +0.03(+0.37%)
Sep 09, 2002 6.958 7.069 6.707 6.936 411,881 -0.01(-0.11%)
Sep 06, 2002 6.814 6.977 6.777 6.944 553,588 +0.17(+2.46%)
Sep 05, 2002 6.729 6.933 6.577 6.777 1,219,839 -0.00(-0.05%)
Sep 04, 2002 6.381 6.840 6.337 6.781 859,156 +0.49(+7.76%)
Sep 03, 2002 6.422 6.459 6.133 6.292 603,840 -0.14(-2.24%)
Aug 30, 2002 6.958 7.073 6.433 6.437 1,125,278 -0.52(-7.50%)
Aug 29, 2002 7.181 7.181 6.958 6.958 562,442 -0.23(-3.14%)
Aug 28, 2002 7.277 7.310 7.184 7.184 584,658 -0.11(-1.52%)
Aug 27, 2002 7.551 7.551 7.280 7.295 225,190 -0.20(-2.71%)
Aug 26, 2002 7.347 7.521 7.295 7.499 241,266 +0.17(+2.27%)
Aug 23, 2002 7.647 7.647 7.266 7.332 412,843 -0.23(-2.99%)
Aug 22, 2002 7.599 7.680 7.495 7.558 441,735 -0.06(-0.78%)
Aug 21, 2002 7.354 7.617 7.347 7.617 301,266 +0.27(+3.73%)
Aug 20, 2002 7.347 7.398 7.236 7.343 21,343,818 +0.04(+0.56%)
Aug 16, 2002 7.125 7.310 7.058 7.303 260,321 +0.12(+1.70%)
Aug 15, 2002 7.262 7.310 6.847 7.181 263,690 -0.03(-0.36%)
Aug 14, 2002 6.814 7.262 6.810 7.206 503,065 +0.50(+7.45%)
Aug 13, 2002 7.058 7.246 6.696 6.707 308,034 -0.46(-6.40%)
Aug 12, 2002 7.144 7.236 6.873 7.166 242,022 +0.21(+2.98%)
Aug 07, 2002 6.995 7.125 6.781 6.958 622,296 +0.10(+1.40%)
Aug 06, 2002 6.603 6.966 6.418 6.862 547,179 +0.37(+5.70%)
Aug 05, 2002 6.677 6.736 6.492 6.492 380,138 -0.24(-3.63%)
Aug 02, 2002 6.918 6.918 6.574 6.736 509,166 -0.20(-2.93%)
Aug 01, 2002 6.907 7.129 6.884 6.940 571,825 +0.00(+0.00%)
Jul 31, 2002 7.103 7.103 6.914 6.940 446,599 -0.19(-2.60%)
Jul 30, 2002 7.166 7.262 6.958 7.125 405,262 -0.06(-0.88%)
Jul 29, 2002 6.755 7.269 6.666 7.188 444,437 +0.51(+7.71%)
Jul 26, 2002 6.766 6.792 6.622 6.673 1,024,819 -0.12(-1.74%)
Jul 25, 2002 6.814 6.851 6.625 6.792 836,731 -0.14(-2.03%)
Jul 24, 2002 6.854 6.933 6.618 6.933 539,042 +0.09(+1.35%)
Jul 23, 2002 7.107 7.129 6.777 6.840 869,963 -0.22(-3.09%)
Jul 22, 2002 6.918 7.218 6.855 7.058 1,156,402 +0.10(+1.44%)
Jul 19, 2002 6.884 7.236 6.759 6.958 707,588 -0.09(-1.31%)
Jul 17, 2002 7.088 7.414 6.810 7.051 710,019 +0.46(+6.96%)
Jul 12, 2002 6.433 6.866 6.429 6.592 414,988 +0.16(+2.53%)
Jul 11, 2002 6.537 6.644 6.255 6.429 670,574 -0.00(-0.06%)
Jul 10, 2002 6.758 6.773 6.422 6.433 507,658 -0.34(-4.98%)
Jul 09, 2002 6.599 6.770 6.599 6.770 491,177 +0.17(+2.58%)
Jul 08, 2002 7.110 7.110 6.599 6.599 842,675 -0.51(-7.18%)
Jul 05, 2002 6.681 7.110 6.681 7.110 214,248 +0.43(+6.37%)
Jul 04, 2002 6.474 6.699 6.066 6.685 1,261,176 +0.00(+0.00%)
Jul 03, 2002 6.474 6.699 6.066 6.685 1,259,825 +0.07(+1.12%)
Jul 02, 2002 6.958 6.995 6.514 6.611 783,777 -0.49(-6.93%)
Jul 01, 2002 7.218 7.236 6.995 7.103 901,843 +0.07(+1.01%)
Jun 28, 2002 7.032 7.495 6.958 7.032 1,165,264 -0.15(-2.07%)
Jun 27, 2002 7.210 7.366 6.936 7.181 727,581 +0.08(+1.15%)
Jun 26, 2002 6.995 7.203 6.744 7.099 1,075,026 +0.06(+0.79%)
Jun 25, 2002 7.095 7.421 7.025 7.044 890,226 -0.37(-4.94%)
Jun 21, 2002 7.099 7.414 6.992 7.410 1,475,965 +0.44(+6.32%)
Jun 20, 2002 7.088 7.421 6.966 6.970 788,910 -0.13(-1.82%)
Jun 19, 2002 7.425 7.429 7.088 7.099 599,518 -0.37(-4.96%)
Jun 18, 2002 7.736 7.839 7.466 7.469 496,041 -0.23(-2.93%)
Jun 17, 2002 7.484 7.839 7.484 7.695 265,041 +0.22(+2.97%)
Jun 14, 2002 7.225 7.588 6.951 7.473 1,228,755 +0.11(+1.51%)
Jun 12, 2002 7.366 7.384 7.169 7.362 765,675 -0.02(-0.30%)
Jun 11, 2002 7.528 7.736 7.366 7.384 1,530,540 -0.07(-0.94%)
Jun 10, 2002 7.240 7.662 7.240 7.454 1,110,418 +0.19(+2.55%)
Jun 07, 2002 7.438 7.438 7.247 7.269 2,466,426 -0.18(-2.39%)
Jun 06, 2002 8.143 8.143 7.440 7.447 1,004,780 -0.73(-8.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.