Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.56	23.64	22.53	22.53	2,353,424	-1.12(-4.73%)
Mar 30, 2004	22.73	23.67	22.50	23.64	1,296,023	+1.01(+4.47%)
Mar 29, 2004	22.71	23.02	22.56	22.63	980,215	+0.18(+0.80%)
Mar 26, 2004	22.58	22.74	22.36	22.45	1,172,046	-0.07(-0.30%)
Mar 25, 2004	21.81	23.03	21.75	22.52	1,906,575	+1.03(+4.78%)
Mar 24, 2004	22.08	22.23	21.05	21.49	2,501,130	-0.44(-2.02%)
Mar 23, 2004	23.04	23.07	21.81	21.93	1,591,434	-0.47(-2.11%)
Mar 22, 2004	23.37	23.43	22.05	22.41	1,884,979	-1.17(-4.96%)
Mar 19, 2004	23.64	24.08	23.25	23.58	881,701	-0.07(-0.29%)
Mar 18, 2004	24.45	24.49	23.44	23.64	1,945,101	-0.88(-3.58%)
Mar 17, 2004	24.15	24.68	24.14	24.52	1,675,285	+0.47(+1.97%)
Mar 16, 2004	24.29	24.60	23.67	24.05	1,461,325	+0.48(+2.04%)
Mar 15, 2004	24.23	24.33	23.50	23.57	1,149,384	-0.88(-3.59%)
Mar 12, 2004	23.55	24.91	23.46	24.45	2,254,909	+1.73(+7.59%)
Mar 11, 2004	23.47	24.21	22.62	22.72	2,158,128	-0.65(-2.79%)
Mar 10, 2004	24.16	24.66	23.25	23.37	1,192,975	-0.82(-3.38%)
Mar 09, 2004	24.56	24.65	24.00	24.19	1,990,426	-0.35(-1.44%)
Mar 08, 2004	25.59	25.71	24.30	24.54	1,928,171	-1.13(-4.41%)
Mar 05, 2004	25.73	26.37	25.59	25.68	1,059,267	-0.35(-1.33%)
Mar 04, 2004	25.73	26.15	25.66	26.02	480,843	+0.26(+1.02%)
Mar 03, 2004	26.28	26.28	25.44	25.76	1,009,943	-0.52(-1.97%)
Mar 02, 2004	25.44	26.50	25.41	26.28	2,709,757	+0.89(+3.49%)
Mar 01, 2004	24.51	25.64	24.39	25.39	1,869,382	+0.95(+3.87%)
Feb 27, 2004	24.44	24.75	24.00	24.45	1,871,915	+0.12(+0.49%)
Feb 26, 2004	23.74	24.59	23.67	24.33	1,404,269	+0.62(+2.59%)
Feb 25, 2004	22.88	24.23	22.78	23.71	3,251,789	+1.16(+5.16%)
Feb 24, 2004	22.51	22.87	22.18	22.55	2,321,030	+0.11(+0.47%)
Feb 23, 2004	23.21	23.40	21.95	22.44	985,548	-0.59(-2.54%)
Feb 20, 2004	23.43	23.68	22.32	23.03	1,493,986	-0.53(-2.26%)
Feb 19, 2004	24.49	24.84	23.50	23.56	846,907	-0.80(-3.29%)
Feb 18, 2004	24.95	25.09	24.21	24.36	760,257	-0.15(-0.61%)
Feb 17, 2004	23.91	24.78	23.91	24.51	2,046,282	+0.89(+3.75%)
Feb 13, 2004	23.52	23.90	23.49	23.63	1,392,138	+0.19(+0.80%)
Feb 12, 2004	23.93	23.93	23.20	23.44	1,410,934	-0.64(-2.65%)
Feb 11, 2004	24.00	24.33	23.33	24.08	2,950,112	+0.30(+1.26%)
Feb 10, 2004	24.45	24.53	23.70	23.78	1,422,666	-0.73(-2.97%)
Feb 09, 2004	24.83	24.93	24.18	24.51	714,399	-0.25(-1.00%)
Feb 06, 2004	24.54	24.75	24.18	24.75	905,029	+0.27(+1.10%)
Feb 05, 2004	24.33	24.75	24.33	24.48	781,853	+0.35(+1.43%)
Feb 04, 2004	25.21	25.21	24.02	24.14	1,487,853	-1.13(-4.48%)
Feb 03, 2004	26.07	26.49	25.14	25.27	2,027,885	-1.41(-5.29%)
Feb 02, 2004	25.90	26.68	25.70	26.68	1,410,668	+0.86(+3.34%)
Jan 30, 2004	25.71	26.17	25.67	25.82	866,370	+0.14(+0.53%)
Jan 29, 2004	26.12	26.43	25.26	25.68	1,230,035	-0.53(-2.03%)
Jan 28, 2004	27.43	27.48	25.95	26.22	1,547,975	-0.91(-3.35%)
Jan 27, 2004	27.41	27.63	26.87	27.13	1,579,836	-0.35(-1.28%)
Jan 26, 2004	26.38	27.52	25.75	27.48	1,997,491	+1.26(+4.81%)
Jan 23, 2004	26.40	26.40	25.94	26.22	1,294,423	+0.13(+0.49%)
Jan 22, 2004	26.65	26.82	25.89	26.09	1,234,834	-0.44(-1.67%)
Jan 21, 2004	26.94	27.38	24.57	26.53	8,052,754	-1.15(-4.15%)
Jan 20, 2004	28.42	28.51	27.46	27.68	2,817,337	-0.21(-0.75%)
Jan 16, 2004	27.01	28.03	26.52	27.89	2,607,510	+1.76(+6.72%)
Jan 15, 2004	25.94	26.39	25.59	26.13	1,295,592	+0.09(+0.35%)
Jan 14, 2004	25.94	26.40	25.35	26.04	1,103,858	+0.10(+0.40%)
Jan 13, 2004	26.55	26.72	25.86	25.94	1,593,791	-0.56(-2.12%)
Jan 12, 2004	26.25	26.63	25.89	26.50	1,396,680	+0.35(+1.32%)
Jan 09, 2004	26.25	27.01	26.08	26.16	1,663,526	-0.44(-1.64%)
Jan 08, 2004	27.01	27.01	25.94	26.59	1,145,792	+0.26(+0.97%)
Jan 07, 2004	25.99	26.35	25.88	26.34	1,260,295	+0.46(+1.77%)
Jan 06, 2004	26.70	27.16	25.69	25.88	5,625,610	+1.37(+5.57%)
Jan 05, 2004	23.69	24.53	23.62	24.51	1,704,613	+1.01(+4.31%)

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.