Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	32.55	32.82	32.15	32.33	824,222	-0.21(-0.63%)
Mar 30, 2011	32.63	32.83	32.09	32.53	1,102,161	+0.05(+0.14%)
Mar 29, 2011	31.57	32.61	31.53	32.49	674,120	+0.82(+2.60%)
Mar 28, 2011	31.79	32.04	31.50	31.67	1,075,806	+0.05(+0.14%)
Mar 25, 2011	31.80	32.06	31.03	31.62	2,071,141	-0.75(-2.31%)
Mar 24, 2011	32.34	33.03	32.10	32.37	979,875	+0.27(+0.83%)
Mar 23, 2011	31.15	32.17	31.02	32.10	2,997,158	+0.95(+3.06%)
Mar 22, 2011	33.66	33.73	30.96	31.15	4,154,788	-2.37(-7.06%)
Mar 21, 2011	34.18	34.61	33.37	33.52	2,022,590	-0.59(-1.74%)
Mar 18, 2011	33.93	34.26	33.34	34.11	2,026,619	+0.47(+1.40%)
Mar 17, 2011	33.70	34.09	33.33	33.64	1,089,674	+0.47(+1.42%)
Mar 16, 2011	33.12	33.94	32.87	33.17	1,076,881	+0.01(+0.02%)
Mar 15, 2011	32.52	33.46	32.18	33.16	1,361,434	-0.24(-0.71%)
Mar 14, 2011	32.98	33.54	32.74	33.39	1,056,149	+0.08(+0.25%)
Mar 11, 2011	32.70	33.50	32.40	33.31	1,431,187	+0.69(+2.10%)
Mar 10, 2011	33.52	33.53	32.54	32.63	1,926,047	-1.36(-4.01%)
Mar 09, 2011	34.35	34.67	33.59	33.99	1,120,405	-0.75(-2.17%)
Mar 08, 2011	34.88	35.09	34.52	34.74	974,178	+0.02(+0.04%)
Mar 07, 2011	36.17	36.32	33.72	34.73	1,375,638	-1.13(-3.14%)
Mar 04, 2011	36.03	36.17	35.23	35.85	820,452	-0.11(-0.32%)
Mar 03, 2011	34.64	36.07	34.64	35.97	1,403,985	+1.58(+4.58%)
Mar 02, 2011	34.63	34.85	34.15	34.39	738,389	-0.08(-0.22%)

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.