Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.92	19.99	19.55	19.63	2,068,811	-0.22(-1.13%)
Mar 30, 2006	20.18	20.30	19.70	19.85	1,691,153	-0.38(-1.85%)
Mar 29, 2006	20.44	20.63	20.09	20.23	1,413,061	-0.20(-0.95%)
Mar 28, 2006	20.90	20.90	20.41	20.42	1,046,499	-0.42(-2.02%)
Mar 27, 2006	20.95	20.98	20.66	20.84	949,241	-0.02(-0.07%)
Mar 24, 2006	20.76	20.97	20.68	20.86	1,152,950	+0.13(+0.62%)
Mar 23, 2006	20.85	20.99	20.51	20.73	978,526	-0.18(-0.86%)
Mar 22, 2006	21.32	21.32	20.74	20.91	1,508,655	-0.47(-2.21%)
Mar 21, 2006	21.27	21.92	21.26	21.38	1,225,995	-0.05(-0.21%)
Mar 20, 2006	21.56	21.64	21.32	21.43	1,027,905	+0.26(+1.24%)
Mar 17, 2006	21.22	21.33	20.87	21.17	1,396,315	+0.11(+0.50%)
Mar 16, 2006	20.98	21.30	20.93	21.06	944,850	+0.07(+0.36%)
Mar 15, 2006	20.47	21.07	20.38	20.99	1,603,261	+0.49(+2.42%)
Mar 14, 2006	20.28	20.64	19.82	20.49	1,188,447	+0.08(+0.40%)
Mar 13, 2006	20.73	21.15	20.30	20.41	1,867,557	+0.36(+1.80%)
Mar 10, 2006	18.78	20.22	18.75	20.05	5,753,722	-0.91(-4.33%)
Mar 09, 2006	21.53	21.53	20.90	20.96	1,324,383	-0.57(-2.65%)
Mar 08, 2006	21.40	21.79	21.38	21.53	1,161,211	+0.04(+0.17%)
Mar 07, 2006	22.06	22.28	21.37	21.49	812,287	-0.69(-3.11%)
Mar 06, 2006	21.68	22.59	21.46	22.18	2,617,287	+0.96(+4.52%)
Mar 03, 2006	21.50	21.75	21.14	21.22	738,786	-0.47(-2.18%)
Mar 02, 2006	21.33	21.85	21.21	21.69	1,239,634	+0.25(+1.15%)

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.