Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.96	20.16	19.83	19.85	1,529,812	-0.23(-1.16%)
Mar 30, 2010	20.34	20.49	19.91	20.08	999,101	-0.22(-1.08%)
Mar 29, 2010	20.09	20.42	19.97	20.30	1,370,014	+0.32(+1.58%)
Mar 26, 2010	20.11	20.22	19.82	19.98	1,572,591	-0.02(-0.08%)
Mar 25, 2010	19.94	20.31	19.85	20.00	1,234,153	+0.22(+1.10%)
Mar 24, 2010	19.87	20.04	19.69	19.78	1,022,701	-0.23(-1.13%)
Mar 23, 2010	19.88	20.05	19.73	20.00	1,138,290	+0.08(+0.42%)
Mar 22, 2010	19.70	19.96	19.57	19.92	985,926	+0.20(+1.03%)
Mar 19, 2010	20.22	20.22	19.61	19.72	1,568,055	-0.41(-2.06%)
Mar 18, 2010	19.72	20.18	19.55	20.13	2,085,514	+0.49(+2.49%)
Mar 17, 2010	19.01	19.70	19.01	19.64	1,613,165	+0.63(+3.29%)
Mar 16, 2010	18.90	19.11	18.84	19.02	890,147	+0.10(+0.52%)
Mar 15, 2010	18.89	19.16	18.78	18.92	1,412,739	-0.10(-0.52%)
Mar 12, 2010	19.26	19.27	18.86	19.02	1,376,102	-0.11(-0.59%)
Mar 11, 2010	19.21	19.30	18.94	19.13	1,426,107	-0.10(-0.51%)
Mar 10, 2010	19.05	19.44	19.05	19.23	1,558,865	+0.15(+0.79%)
Mar 09, 2010	18.75	19.20	18.68	19.08	1,116,790	+0.21(+1.12%)
Mar 08, 2010	18.70	18.96	18.65	18.87	683,172	+0.20(+1.05%)
Mar 05, 2010	18.54	18.90	18.48	18.67	1,116,721	+0.19(+1.02%)
Mar 04, 2010	18.45	18.50	18.20	18.48	987,242	+0.08(+0.45%)
Mar 03, 2010	17.93	18.70	17.91	18.40	1,891,317	+0.54(+3.04%)
Mar 02, 2010	17.81	17.93	17.68	17.86	976,371	+0.04(+0.21%)

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.