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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 11.74 11.74 11.32 11.35 2,252,315 -0.41(-3.52%)
Sep 29, 2003 11.15 11.77 11.15 11.76 2,437,212 +0.66(+5.97%)
Sep 26, 2003 11.38 11.47 11.06 11.10 3,497,103 -0.30(-2.61%)
Sep 25, 2003 11.60 11.86 11.34 11.40 2,434,194 -0.22(-1.91%)
Sep 24, 2003 12.25 12.38 11.63 11.62 3,111,566 -0.63(-5.14%)
Sep 23, 2003 12.28 12.34 12.14 12.25 1,749,331 -0.11(-0.85%)
Sep 22, 2003 12.39 12.43 12.28 12.35 1,171,489 -0.23(-1.82%)
Sep 19, 2003 12.40 12.58 12.35 12.58 1,282,974 +0.15(+1.19%)
Sep 18, 2003 12.26 12.48 12.16 12.43 1,525,599 +0.17(+1.39%)
Sep 17, 2003 12.47 12.48 12.13 12.26 1,423,773 -0.20(-1.62%)
Sep 16, 2003 12.09 12.54 12.09 12.47 1,460,222 +0.36(+3.01%)
Sep 15, 2003 12.21 12.40 12.05 12.10 1,008,833 -0.08(-0.62%)
Sep 12, 2003 11.96 12.27 11.86 12.18 2,360,788 +0.18(+1.51%)
Sep 11, 2003 11.85 12.14 11.59 12.00 2,568,552 +0.18(+1.53%)
Sep 10, 2003 12.44 12.48 11.81 11.81 4,046,950 -0.74(-5.90%)
Sep 09, 2003 12.69 12.90 12.53 12.55 2,182,743 -0.25(-1.94%)
Sep 08, 2003 12.56 12.89 12.47 12.80 2,947,608 +0.25(+1.96%)
Sep 05, 2003 12.68 12.93 12.39 12.56 3,430,951 -0.26(-2.02%)
Sep 04, 2003 12.24 13.08 12.23 12.82 10,469,818 +0.59(+4.81%)
Sep 03, 2003 11.32 12.62 11.32 12.23 13,231,816 +1.49(+13.91%)
Sep 02, 2003 10.16 10.76 10.15 10.73 3,639,256 +0.58(+5.76%)
Aug 29, 2003 10.06 10.25 10.01 10.15 3,173,204 +0.10(+1.01%)
Aug 28, 2003 9.633 10.09 9.633 10.05 2,364,030 +0.38(+3.88%)
Aug 27, 2003 9.645 9.792 9.561 9.672 1,059,085 +0.01(+0.13%)
Aug 26, 2003 9.538 9.709 9.494 9.659 1,161,211 -0.05(-0.48%)
Aug 25, 2003 9.808 9.810 9.527 9.705 1,337,906 -0.10(-1.06%)
Aug 22, 2003 10.18 10.40 9.694 9.808 2,532,619 -0.23(-2.25%)
Aug 21, 2003 9.718 10.04 9.683 10.03 1,645,365 +0.36(+3.69%)
Aug 20, 2003 9.790 9.821 9.607 9.677 1,266,039 -0.11(-1.17%)
Aug 19, 2003 9.448 9.873 9.436 9.792 2,594,489 +0.36(+3.79%)
Aug 18, 2003 8.848 9.496 8.848 9.435 2,035,227 +0.63(+7.12%)
Aug 15, 2003 8.937 9.022 8.768 8.807 228,297 -0.11(-1.25%)
Aug 14, 2003 8.742 9.013 8.628 8.918 1,488,933 +0.32(+3.72%)
Aug 13, 2003 8.668 8.726 8.550 8.598 856,994 -0.06(-0.64%)
Aug 12, 2003 8.578 8.828 8.550 8.654 1,326,558 +0.09(+1.08%)
Aug 11, 2003 8.370 8.607 8.369 8.561 1,883,659 +0.18(+2.12%)
Aug 08, 2003 8.409 8.420 8.276 8.383 1,860,964 -0.01(-0.11%)
Aug 07, 2003 8.537 8.598 8.298 8.393 1,374,109 -0.15(-1.71%)
Aug 06, 2003 8.606 8.659 8.430 8.539 2,081,967 -0.11(-1.22%)
Aug 05, 2003 8.868 8.916 8.618 8.644 2,318,641 -0.21(-2.34%)
Aug 04, 2003 8.757 8.952 8.652 8.852 1,975,518 +0.09(+1.01%)
Aug 01, 2003 9.013 9.094 8.744 8.763 1,528,379 -0.28(-3.05%)
Jul 31, 2003 8.948 9.253 8.939 9.039 3,587,652 +0.12(+1.37%)
Jul 30, 2003 9.126 9.159 8.887 8.916 2,253,799 -0.10(-1.11%)
Jul 29, 2003 8.985 9.181 8.939 9.016 2,608,268 -0.31(-3.35%)
Jul 28, 2003 9.089 9.383 9.059 9.329 2,728,496 +0.28(+3.13%)
Jul 25, 2003 8.879 9.087 8.857 9.046 1,540,537 +0.17(+1.87%)
Jul 24, 2003 8.959 9.109 8.846 8.880 2,873,310 -0.03(-0.33%)
Jul 23, 2003 9.077 9.157 8.846 8.909 2,168,423 -0.16(-1.74%)
Jul 22, 2003 8.715 9.231 8.698 9.066 5,027,685 +0.34(+3.90%)
Jul 21, 2003 9.201 9.246 8.648 8.726 3,615,480 -0.43(-4.75%)
Jul 18, 2003 8.948 9.207 8.752 9.161 3,498,765 +0.23(+2.59%)
Jul 17, 2003 9.300 9.340 8.878 8.929 5,598,294 -0.64(-6.73%)
Jul 16, 2003 9.792 9.855 9.531 9.573 5,806,599 -0.10(-1.07%)
Jul 15, 2003 11.50 11.50 9.507 9.677 29,763,008 -1.15(-10.65%)
Jul 14, 2003 10.56 10.94 10.55 10.83 1,738,845 +0.37(+3.56%)
Jul 11, 2003 10.41 10.55 10.40 10.46 793,233 +0.03(+0.27%)
Jul 10, 2003 10.66 10.68 10.40 10.43 1,176,071 -0.29(-2.74%)
Jul 09, 2003 10.77 10.97 10.71 10.72 1,315,211 -0.06(-0.52%)
Jul 08, 2003 10.77 10.93 10.68 10.78 1,727,228 +0.01(+0.05%)
Jul 07, 2003 10.37 10.83 10.36 10.77 2,641,770 +0.47(+4.54%)
Jul 03, 2003 10.05 10.35 10.01 10.31 1,271,713 +0.19(+1.90%)
Jul 02, 2003 9.827 10.13 9.799 10.11 2,053,599 +0.24(+2.44%)
Jul 01, 2003 9.531 9.873 9.381 9.873 1,848,806 +0.32(+3.35%)
Jun 30, 2003 9.694 9.760 9.422 9.553 2,898,976 -0.16(-1.62%)
Jun 27, 2003 9.794 9.947 9.692 9.710 1,885,010 -0.07(-0.70%)
Jun 26, 2003 9.747 9.808 9.568 9.779 1,664,547 +0.05(+0.49%)
Jun 25, 2003 9.557 9.984 9.520 9.731 2,430,223 +0.16(+1.70%)
Jun 24, 2003 9.651 9.811 9.462 9.568 2,175,988 -0.12(-1.22%)
Jun 23, 2003 9.836 9.890 9.531 9.686 2,491,553 -0.17(-1.76%)
Jun 20, 2003 10.07 10.10 9.781 9.860 2,200,304 -0.17(-1.73%)
Jun 19, 2003 10.16 10.41 10.02 10.03 1,543,239 -0.15(-1.49%)
Jun 18, 2003 9.958 10.20 9.919 10.19 2,004,697 +0.18(+1.81%)
Jun 17, 2003 9.916 10.13 9.801 10.00 2,214,353 +0.11(+1.07%)
Jun 16, 2003 9.927 9.981 9.792 9.899 1,396,804 -0.01(-0.13%)
Jun 13, 2003 10.21 10.23 9.746 9.912 1,672,382 -0.31(-3.06%)
Jun 12, 2003 10.15 10.27 10.01 10.22 1,987,947 +0.05(+0.45%)
Jun 11, 2003 9.860 10.21 9.703 10.18 1,615,916 +0.32(+3.23%)
Jun 10, 2003 9.847 9.964 9.640 9.860 1,668,600 +0.03(+0.32%)
Jun 09, 2003 9.938 9.947 9.716 9.829 2,211,381 -0.19(-1.85%)
Jun 06, 2003 10.04 10.34 9.957 10.01 5,958,977 +0.05(+0.46%)
Jun 05, 2003 9.568 9.992 9.566 9.968 3,403,663 +0.29(+2.98%)
Jun 04, 2003 9.263 9.705 9.263 9.679 5,381,073 +0.43(+4.68%)
Jun 03, 2003 8.885 9.285 8.885 9.246 3,426,088 +0.27(+3.03%)
Jun 02, 2003 8.968 9.113 8.852 8.974 2,858,180 +0.04(+0.39%)
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%)
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.