Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	24.04	24.23	23.68	24.00	1,423,324	+0.03(+0.13%)
Mar 29, 2012	23.50	24.09	23.48	23.97	1,468,733	+0.22(+0.91%)
Mar 28, 2012	23.92	24.19	23.51	23.75	1,226,553	-0.25(-1.06%)
Mar 27, 2012	23.99	24.30	23.81	24.00	1,669,363	+0.24(+1.00%)
Mar 26, 2012	23.64	23.88	23.41	23.77	1,506,072	+0.39(+1.68%)
Mar 23, 2012	23.45	23.52	23.20	23.37	1,716,009	+0.00(+0.00%)
Mar 22, 2012	23.73	23.90	23.30	23.37	1,366,603	-0.56(-2.35%)
Mar 21, 2012	23.87	24.03	23.50	23.94	1,401,382	+0.11(+0.45%)
Mar 20, 2012	24.05	24.15	23.74	23.83	1,810,899	-0.37(-1.53%)
Mar 19, 2012	23.41	24.44	23.07	24.20	3,178,953	+0.65(+2.78%)
Mar 16, 2012	24.56	24.67	23.33	23.54	4,081,508	-1.31(-5.26%)
Mar 15, 2012	24.30	25.35	23.98	24.85	5,056,645	+0.87(+3.63%)
Mar 14, 2012	24.02	24.17	23.68	23.98	2,127,276	-0.10(-0.42%)
Mar 13, 2012	24.48	24.62	23.94	24.08	2,385,372	-0.29(-1.20%)
Mar 12, 2012	24.65	24.86	24.08	24.37	1,016,105	-0.63(-2.52%)
Mar 09, 2012	24.40	25.27	24.30	25.00	3,076,701	+0.59(+2.43%)
Mar 08, 2012	24.32	24.64	24.24	24.41	1,823,542	+0.26(+1.08%)
Mar 07, 2012	24.34	24.37	23.98	24.15	1,615,368	+0.02(+0.06%)
Mar 06, 2012	24.66	24.86	24.07	24.14	1,519,999	-0.82(-3.27%)
Mar 05, 2012	25.19	25.29	24.71	24.95	1,126,986	-0.35(-1.37%)
Mar 02, 2012	25.37	25.74	25.14	25.30	1,604,470	-0.34(-1.32%)
Mar 01, 2012	26.52	26.54	25.16	25.64	5,713,496	-1.48(-5.48%)
Feb 29, 2012	28.90	29.12	26.91	27.12	2,884,858	-1.62(-5.65%)
Feb 28, 2012	28.74	29.06	28.63	28.74	594,123	+0.08(+0.27%)
Feb 27, 2012	28.66	28.90	28.41	28.67	924,547	-0.27(-0.93%)
Feb 24, 2012	29.26	29.49	28.82	28.94	960,517	-0.25(-0.87%)
Feb 23, 2012	29.58	29.82	29.18	29.19	963,245	-0.36(-1.22%)
Feb 22, 2012	29.54	29.97	29.34	29.55	907,330	-0.01(-0.03%)
Feb 21, 2012	29.44	29.70	29.35	29.56	1,100,909	+0.02(+0.05%)
Feb 17, 2012	29.58	29.87	29.32	29.54	972,215	+0.02(+0.08%)
Feb 16, 2012	29.01	29.61	28.90	29.52	1,043,383	+0.38(+1.29%)
Feb 15, 2012	29.17	29.34	28.75	29.14	1,438,169	+0.30(+1.04%)
Feb 14, 2012	28.67	29.03	28.59	28.84	903,793	-0.06(-0.21%)
Feb 13, 2012	28.73	28.99	28.38	28.91	734,210	+0.35(+1.24%)
Feb 10, 2012	28.61	28.69	28.37	28.55	699,167	-0.30(-1.04%)
Feb 09, 2012	28.75	28.88	28.40	28.85	1,002,168	+0.12(+0.40%)
Feb 08, 2012	28.53	28.97	28.43	28.74	1,051,247	+0.18(+0.65%)
Feb 07, 2012	28.24	28.64	28.12	28.55	879,006	+0.29(+1.03%)
Feb 06, 2012	28.19	28.41	28.03	28.26	854,744	-0.18(-0.64%)
Feb 03, 2012	27.94	28.54	27.69	28.44	1,136,756	+0.94(+3.43%)
Feb 02, 2012	27.35	27.67	27.22	27.50	843,067	+0.40(+1.48%)
Feb 01, 2012	26.87	27.43	26.77	27.10	1,257,023	+0.45(+1.70%)
Jan 31, 2012	27.32	27.44	26.64	26.64	1,093,899	-0.42(-1.54%)
Jan 30, 2012	26.71	27.17	26.46	27.06	1,090,787	+0.08(+0.31%)
Jan 27, 2012	26.58	27.14	26.54	26.97	739,108	+0.14(+0.51%)
Jan 26, 2012	27.39	27.63	26.71	26.84	964,913	-0.38(-1.38%)
Jan 25, 2012	26.96	27.30	26.55	27.21	850,082	+0.15(+0.57%)
Jan 24, 2012	26.71	27.11	26.48	27.06	1,006,723	+0.21(+0.77%)
Jan 23, 2012	26.13	27.02	26.03	26.85	1,846,917	+0.83(+3.18%)
Jan 20, 2012	26.08	26.23	25.92	26.02	1,030,292	-0.08(-0.32%)
Jan 19, 2012	25.79	26.18	25.49	26.11	1,635,202	+0.03(+0.12%)
Jan 18, 2012	24.37	26.34	23.92	26.08	4,145,522	+2.04(+8.49%)
Jan 17, 2012	24.50	24.89	23.81	24.04	1,964,536	-0.02(-0.10%)
Jan 13, 2012	24.02	24.15	23.71	24.06	1,071,687	-0.14(-0.57%)
Jan 12, 2012	23.57	24.34	23.55	24.20	1,325,209	+0.82(+3.51%)
Jan 11, 2012	22.60	23.52	22.60	23.38	1,790,327	+0.59(+2.59%)
Jan 10, 2012	22.84	23.18	22.68	22.78	697,925	+0.31(+1.37%)
Jan 09, 2012	22.27	22.58	22.19	22.48	1,213,192	+0.21(+0.93%)
Jan 06, 2012	22.65	22.86	22.16	22.27	1,148,782	-0.31(-1.36%)
Jan 05, 2012	22.24	22.78	22.10	22.58	760,837	+0.31(+1.41%)

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.