Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.36	18.45	18.07	18.27	716,926	+0.14(+0.79%)
Mar 29, 2007	18.45	18.72	17.92	18.12	1,359,909	-0.12(-0.66%)
Mar 28, 2007	18.08	18.30	17.73	18.24	2,588,723	+0.02(+0.08%)
Mar 27, 2007	18.41	18.51	18.17	18.23	1,429,804	-0.29(-1.54%)
Mar 26, 2007	18.87	19.02	18.38	18.51	1,896,546	-0.45(-2.37%)
Mar 23, 2007	17.69	19.09	17.61	18.96	2,948,204	+1.34(+7.57%)
Mar 22, 2007	17.80	18.22	17.48	17.63	966,290	+0.01(+0.04%)
Mar 21, 2007	17.81	17.81	17.44	17.62	1,613,376	-0.21(-1.18%)
Mar 20, 2007	17.72	17.85	17.61	17.83	751,773	+0.11(+0.64%)
Mar 19, 2007	17.81	17.98	17.62	17.72	779,508	+0.05(+0.30%)
Mar 16, 2007	17.85	18.08	17.54	17.67	1,690,310	-0.38(-2.12%)
Mar 15, 2007	17.85	18.07	17.76	18.05	1,234,453	+0.23(+1.26%)
Mar 14, 2007	17.54	17.92	17.38	17.82	1,242,463	+0.23(+1.32%)
Mar 13, 2007	17.88	18.07	17.54	17.59	1,454,365	-0.29(-1.59%)
Mar 12, 2007	17.34	17.94	17.10	17.88	1,288,987	+0.71(+4.15%)
Mar 09, 2007	17.32	17.38	16.97	17.16	445,263	+0.01(+0.04%)
Mar 08, 2007	17.25	17.52	17.13	17.16	565,108	+0.04(+0.26%)
Mar 07, 2007	17.01	17.39	16.89	17.11	1,041,068	+0.11(+0.66%)
Mar 06, 2007	16.70	17.12	16.62	17.00	998,028	+0.38(+2.30%)
Mar 05, 2007	16.71	17.14	16.59	16.62	1,171,118	-0.04(-0.23%)
Mar 02, 2007	17.05	17.13	16.65	16.65	685,837	-0.44(-2.55%)

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.