Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	24.04	24.22	23.68	23.99	1,423,581	+0.03(+0.13%)
Mar 29, 2012	23.50	24.08	23.48	23.96	1,468,998	+0.22(+0.91%)
Mar 28, 2012	23.92	24.18	23.51	23.75	1,226,774	-0.25(-1.06%)
Mar 27, 2012	23.98	24.30	23.81	24.00	1,669,665	+0.24(+1.00%)
Mar 26, 2012	23.63	23.88	23.41	23.76	1,506,344	+0.39(+1.68%)
Mar 23, 2012	23.45	23.52	23.19	23.37	1,716,319	+0.00(+0.00%)
Mar 22, 2012	23.72	23.89	23.30	23.37	1,366,850	-0.56(-2.35%)
Mar 21, 2012	23.87	24.02	23.50	23.93	1,401,635	+0.11(+0.45%)
Mar 20, 2012	24.05	24.15	23.74	23.82	1,811,226	-0.37(-1.53%)
Mar 19, 2012	23.41	24.44	23.07	24.19	3,179,527	+0.65(+2.78%)
Mar 16, 2012	24.55	24.66	23.32	23.54	4,082,245	-1.31(-5.26%)
Mar 15, 2012	24.29	25.35	23.98	24.85	5,057,558	+0.87(+3.63%)
Mar 14, 2012	24.02	24.17	23.68	23.98	2,127,660	-0.10(-0.42%)
Mar 13, 2012	24.48	24.62	23.93	24.08	2,385,802	-0.29(-1.20%)
Mar 12, 2012	24.65	24.85	24.08	24.37	1,016,288	-0.63(-2.52%)
Mar 09, 2012	24.40	25.26	24.30	25.00	3,077,257	+0.59(+2.43%)
Mar 08, 2012	24.32	24.64	24.23	24.41	1,823,871	+0.26(+1.08%)
Mar 07, 2012	24.33	24.36	23.98	24.15	1,615,659	+0.02(+0.06%)
Mar 06, 2012	24.65	24.85	24.07	24.13	1,520,273	-0.82(-3.27%)
Mar 05, 2012	25.18	25.28	24.71	24.95	1,127,189	-0.35(-1.37%)
Mar 02, 2012	25.36	25.73	25.14	25.29	1,604,760	-0.34(-1.32%)

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.