Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	13.89	13.89	13.68	13.88	1,841,242	+0.04(+0.33%)
Mar 28, 2008	14.17	14.29	13.80	13.83	1,010,748	-0.31(-2.18%)
Mar 27, 2008	14.21	14.34	14.08	14.14	654,386	-0.05(-0.37%)
Mar 26, 2008	14.25	14.34	14.12	14.19	931,321	-0.01(-0.05%)
Mar 25, 2008	14.11	14.35	14.00	14.20	806,696	-0.01(-0.11%)
Mar 24, 2008	13.89	14.33	13.89	14.22	1,163,672	+0.38(+2.71%)
Mar 21, 2008	13.80	14.13	13.53	13.84	1,967,597	+0.00(+0.00%)
Mar 20, 2008	13.80	14.13	13.53	13.84	1,967,597	+0.18(+1.32%)
Mar 19, 2008	14.17	14.40	13.66	13.66	892,607	-0.41(-2.93%)
Mar 18, 2008	13.20	14.07	13.15	14.07	1,722,344	+1.08(+8.31%)
Mar 17, 2008	12.98	13.29	12.88	12.99	1,162,425	-0.16(-1.20%)
Mar 14, 2008	13.54	13.58	13.07	13.15	1,286,812	-0.31(-2.28%)
Mar 13, 2008	13.49	13.55	13.24	13.46	1,453,842	-0.17(-1.27%)
Mar 12, 2008	13.62	13.97	13.46	13.63	1,104,404	+0.07(+0.50%)
Mar 11, 2008	13.71	13.94	13.32	13.56	2,366,606	+0.19(+1.40%)
Mar 10, 2008	13.70	13.81	13.38	13.38	1,163,254	-0.28(-2.03%)
Mar 07, 2008	13.46	13.90	13.44	13.65	1,004,300	+0.08(+0.61%)
Mar 06, 2008	13.88	14.01	13.57	13.57	775,520	-0.38(-2.69%)
Mar 05, 2008	14.13	14.25	13.86	13.95	758,196	-0.12(-0.85%)
Mar 04, 2008	14.07	14.13	13.71	14.07	1,309,494	-0.18(-1.26%)

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.