Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.55	15.65	15.30	15.38	1,142,790	-0.22(-1.40%)
Mar 27, 2013	14.99	15.72	14.85	15.60	1,059,597	+0.48(+3.16%)
Mar 26, 2013	15.25	15.73	15.01	15.12	840,527	-0.05(-0.31%)
Mar 25, 2013	15.30	15.35	14.99	15.17	654,947	-0.13(-0.82%)
Mar 22, 2013	15.27	15.99	15.23	15.30	1,203,560	+0.37(+2.47%)
Mar 21, 2013	15.28	15.41	14.91	14.93	902,616	-0.49(-3.15%)
Mar 20, 2013	15.34	15.60	15.14	15.41	974,970	+0.16(+1.03%)
Mar 19, 2013	15.60	15.69	15.16	15.26	1,512,553	-0.27(-1.71%)
Mar 18, 2013	15.35	15.91	15.10	15.52	1,299,459	-0.46(-2.89%)
Mar 15, 2013	15.85	16.05	15.66	15.98	1,751,949	+0.16(+0.99%)
Mar 14, 2013	15.74	15.92	15.69	15.83	649,317	+0.16(+1.00%)
Mar 13, 2013	16.56	16.58	15.62	15.67	1,530,133	-0.99(-5.92%)
Mar 12, 2013	16.45	16.67	16.45	16.66	539,264	+0.15(+0.90%)
Mar 11, 2013	16.20	16.59	16.11	16.51	462,945	+0.28(+1.74%)
Mar 08, 2013	16.49	16.54	16.15	16.23	1,152,874	-0.08(-0.48%)
Mar 07, 2013	16.28	16.61	15.78	16.31	1,418,568	+0.27(+1.66%)
Mar 06, 2013	16.33	16.35	15.94	16.04	1,431,993	-0.29(-1.77%)
Mar 05, 2013	16.31	16.49	16.17	16.33	1,086,551	+0.09(+0.58%)
Mar 04, 2013	16.63	16.63	16.05	16.24	1,336,550	-0.31(-1.89%)

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.