Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.40	13.43	13.10	13.23	712,396	-0.02(-0.17%)
Mar 30, 2005	12.94	13.33	12.86	13.25	909,122	+0.38(+2.91%)
Mar 29, 2005	12.91	13.02	12.72	12.88	1,168,748	+0.02(+0.18%)
Mar 28, 2005	13.08	13.16	12.84	12.86	1,159,903	-0.20(-1.55%)
Mar 24, 2005	13.42	13.46	12.90	13.06	1,423,565	-0.30(-2.25%)
Mar 23, 2005	13.28	13.46	13.22	13.36	1,086,133	+0.04(+0.34%)
Mar 22, 2005	12.95	13.49	12.83	13.31	987,476	+0.38(+2.96%)
Mar 21, 2005	12.92	13.13	12.76	12.93	1,019,288	+0.10(+0.82%)
Mar 18, 2005	13.12	13.14	12.82	12.83	1,626,440	-0.30(-2.29%)
Mar 17, 2005	13.35	13.40	13.07	13.13	1,208,279	-0.25(-1.85%)
Mar 16, 2005	13.61	13.80	13.26	13.37	945,746	-0.27(-1.98%)
Mar 15, 2005	13.79	13.89	13.59	13.64	870,785	-0.16(-1.14%)
Mar 14, 2005	13.92	13.99	13.65	13.80	2,018,857	-0.21(-1.50%)
Mar 11, 2005	13.99	14.02	13.80	14.01	1,566,760	-0.01(-0.05%)
Mar 10, 2005	13.76	14.09	13.67	14.02	997,728	+0.31(+2.30%)
Mar 09, 2005	13.52	13.80	13.41	13.70	921,143	+0.28(+2.07%)
Mar 08, 2005	13.60	13.76	13.26	13.43	979,742	-0.25(-1.86%)
Mar 07, 2005	13.46	13.69	13.35	13.68	2,433,651	+0.17(+1.28%)
Mar 04, 2005	13.76	13.78	13.39	13.51	1,449,172	-0.15(-1.10%)
Mar 03, 2005	14.15	14.15	13.46	13.66	1,212,640	-0.44(-3.14%)
Mar 02, 2005	14.03	14.21	13.87	14.10	527,058	+0.04(+0.32%)

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.