Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adtran Holdings Inc
(NQ:
ADTN
)
5.340
+0.020 (+0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2003
10.19
10.39
10.15
10.28
3,131,411
+0.10(+1.01%)
Aug 28, 2003
9.761
10.22
9.761
10.18
2,332,895
+0.38(+3.88%)
Aug 27, 2003
9.774
9.922
9.688
9.801
1,045,137
+0.01(+0.13%)
Aug 26, 2003
9.666
9.838
9.621
9.787
1,145,918
-0.05(-0.48%)
Aug 25, 2003
9.939
9.941
9.654
9.834
1,320,285
-0.11(-1.06%)
Aug 22, 2003
10.31
10.53
9.823
9.939
2,499,263
-0.23(-2.25%)
Aug 21, 2003
9.847
10.17
9.812
10.17
1,623,695
+0.36(+3.69%)
Aug 20, 2003
9.921
9.952
9.735
9.806
1,249,365
-0.12(-1.17%)
Aug 19, 2003
9.574
10.01
9.562
9.922
2,560,319
+0.36(+3.79%)
Aug 18, 2003
8.966
9.622
8.966
9.561
2,008,422
+0.64(+7.12%)
Aug 15, 2003
9.056
9.142
8.885
8.925
225,291
-0.11(-1.25%)
Aug 14, 2003
8.859
9.133
8.743
9.037
1,469,324
+0.32(+3.72%)
Aug 13, 2003
8.784
8.842
8.664
8.713
845,707
-0.06(-0.64%)
Aug 12, 2003
8.692
8.945
8.664
8.769
1,309,087
+0.09(+1.08%)
Aug 11, 2003
8.482
8.722
8.480
8.675
1,858,850
+0.18(+2.12%)
Aug 08, 2003
8.522
8.533
8.387
8.495
1,836,455
-0.01(-0.11%)
Aug 07, 2003
8.651
8.713
8.409
8.505
1,356,011
-0.15(-1.71%)
Aug 06, 2003
8.720
8.775
8.542
8.653
2,054,547
-0.11(-1.22%)
Aug 05, 2003
8.987
9.035
8.734
8.760
2,288,103
-0.21(-2.34%)
Aug 04, 2003
8.874
9.071
8.767
8.970
1,949,500
+0.09(+1.01%)
Aug 01, 2003
9.133
9.215
8.861
8.880
1,508,250
-0.28(-3.05%)
Jul 31, 2003
9.067
9.377
9.058
9.159
3,540,401
+0.12(+1.37%)
Jul 30, 2003
9.247
9.281
9.005
9.035
2,224,115
-0.10(-1.11%)
Jul 29, 2003
9.105
9.304
9.058
9.137
2,573,916
-0.32(-3.35%)
Jul 28, 2003
9.210
9.508
9.180
9.454
2,692,560
+0.29(+3.13%)
Jul 25, 2003
8.998
9.208
8.975
9.167
1,520,247
+0.17(+1.87%)
Jul 24, 2003
9.079
9.230
8.964
8.998
2,835,467
-0.03(-0.33%)
Jul 23, 2003
9.199
9.279
8.964
9.028
2,139,864
-0.16(-1.73%)
Jul 22, 2003
8.831
9.354
8.814
9.187
4,961,468
+0.35(+3.90%)
Jul 21, 2003
9.324
9.369
8.764
8.842
3,567,863
-0.44(-4.75%)
Jul 18, 2003
9.067
9.330
8.869
9.283
3,452,684
+0.23(+2.59%)
Jul 17, 2003
9.424
9.465
8.996
9.049
5,524,562
-0.65(-6.73%)
Jul 16, 2003
9.922
9.986
9.658
9.701
5,730,123
-0.11(-1.07%)
Jul 15, 2003
11.65
11.66
9.634
9.806
29,371,016
-1.17(-10.65%)
Jul 14, 2003
10.70
11.09
10.69
10.97
1,715,944
+0.38(+3.56%)
Jul 11, 2003
10.55
10.69
10.54
10.60
782,786
+0.03(+0.27%)
Jul 10, 2003
10.80
10.82
10.54
10.57
1,160,582
-0.30(-2.74%)
Jul 09, 2003
10.91
11.11
10.85
10.87
1,297,889
-0.06(-0.51%)
Jul 08, 2003
10.92
11.08
10.82
10.92
1,704,479
+0.01(+0.05%)
Jul 07, 2003
10.51
10.97
10.49
10.92
2,606,977
+0.47(+4.54%)
Jul 03, 2003
10.19
10.49
10.15
10.44
1,254,964
+0.20(+1.90%)
Jul 02, 2003
9.958
10.27
9.930
10.25
2,026,552
+0.24(+2.44%)
Jul 01, 2003
9.658
10.01
9.506
10.01
1,824,457
+0.32(+3.35%)
Jun 30, 2003
9.823
9.891
9.547
9.681
2,860,795
-0.16(-1.62%)
Jun 27, 2003
9.924
10.08
9.821
9.840
1,860,183
-0.07(-0.70%)
Jun 26, 2003
9.877
9.939
9.696
9.909
1,642,624
+0.05(+0.49%)
Jun 25, 2003
9.684
10.12
9.647
9.861
2,398,216
+0.17(+1.70%)
Jun 24, 2003
9.780
9.942
9.589
9.696
2,147,330
-0.12(-1.22%)
Jun 23, 2003
9.967
10.02
9.658
9.816
2,458,738
-0.18(-1.76%)
Jun 20, 2003
10.20
10.24
9.911
9.992
2,171,325
-0.18(-1.73%)
Jun 19, 2003
10.30
10.55
10.15
10.17
1,522,913
-0.15(-1.49%)
Jun 18, 2003
10.09
10.34
10.05
10.32
1,978,295
+0.18(+1.81%)
Jun 17, 2003
10.05
10.26
9.932
10.14
2,185,189
+0.11(+1.07%)
Jun 16, 2003
10.06
10.11
9.922
10.03
1,378,407
-0.01(-0.13%)
Jun 13, 2003
10.35
10.37
9.876
10.04
1,650,356
-0.32(-3.06%)
Jun 12, 2003
10.28
10.40
10.15
10.36
1,961,764
+0.05(+0.45%)
Jun 11, 2003
9.992
10.35
9.832
10.31
1,594,633
+0.32(+3.23%)
Jun 10, 2003
9.979
10.10
9.769
9.992
1,646,624
+0.03(+0.32%)
Jun 09, 2003
10.07
10.08
9.846
9.960
2,182,256
-0.19(-1.85%)
Jun 06, 2003
10.17
10.48
10.09
10.15
5,880,495
+0.05(+0.46%)
Jun 05, 2003
9.696
10.12
9.694
10.10
3,358,835
+0.29(+2.98%)
Jun 04, 2003
9.386
9.834
9.386
9.808
5,310,202
+0.44(+4.68%)
Jun 03, 2003
9.004
9.409
9.004
9.369
3,380,964
+0.28(+3.03%)
Jun 02, 2003
9.088
9.234
8.970
9.094
2,820,536
+0.04(+0.39%)
May 30, 2003
9.037
9.152
9.019
9.058
2,323,830
+0.02(+0.25%)
May 29, 2003
9.049
9.161
8.884
9.035
2,334,494
-0.01(-0.17%)
May 28, 2003
9.129
9.292
9.002
9.050
3,898,201
-0.08(-0.84%)
May 27, 2003
8.615
9.191
8.610
9.127
4,959,868
+0.61(+7.20%)
May 23, 2003
8.283
8.578
8.233
8.514
2,869,061
+0.22(+2.67%)
May 22, 2003
8.145
8.297
8.030
8.293
1,683,683
+0.15(+1.89%)
May 21, 2003
7.931
8.139
7.920
8.139
1,898,576
+0.17(+2.12%)
May 20, 2003
7.848
8.075
7.848
7.970
2,052,681
+0.08(+1.02%)
May 19, 2003
8.148
8.175
7.875
7.890
2,518,193
-0.32(-3.93%)
May 16, 2003
8.096
8.274
8.073
8.212
3,027,964
+0.07(+0.83%)
May 15, 2003
8.267
8.287
7.970
8.145
11,932,958
-0.32(-3.75%)
May 14, 2003
8.610
8.617
8.413
8.462
2,715,223
-0.14(-1.64%)
May 13, 2003
8.758
8.786
8.531
8.602
3,087,153
-0.20(-2.30%)
May 12, 2003
8.463
8.835
8.439
8.805
3,470,014
+0.36(+4.22%)
May 09, 2003
8.212
8.467
8.212
8.448
2,453,405
+0.27(+3.30%)
May 08, 2003
8.083
8.205
8.066
8.178
1,842,053
+0.05(+0.55%)
May 07, 2003
8.148
8.231
8.088
8.133
2,054,014
-0.12(-1.43%)
May 06, 2003
8.261
8.383
8.214
8.252
1,942,568
-0.01(-0.07%)
May 05, 2003
8.195
8.471
8.175
8.257
3,159,406
+0.07(+0.87%)
May 02, 2003
7.781
8.203
7.773
8.186
3,564,397
+0.59(+7.83%)
Apr 30, 2003
7.633
7.713
7.563
7.591
1,593,034
-0.04(-0.54%)
Apr 29, 2003
7.408
7.728
7.406
7.633
2,414,213
+0.21(+2.86%)
Apr 28, 2003
7.321
7.458
7.286
7.421
1,172,313
+0.11(+1.46%)
Apr 25, 2003
7.464
7.466
7.278
7.314
1,441,595
-0.18(-2.45%)
Apr 24, 2003
7.410
7.584
7.380
7.498
1,431,731
+0.01(+0.10%)
Apr 23, 2003
7.565
7.580
7.468
7.490
2,037,217
-0.14(-1.87%)
Apr 22, 2003
7.537
7.685
7.417
7.633
2,538,189
+0.12(+1.62%)
Apr 21, 2003
7.550
7.593
7.408
7.511
2,427,810
-0.07(-0.87%)
Apr 17, 2003
7.455
7.591
7.381
7.576
2,361,156
+0.17(+2.28%)
Apr 16, 2003
7.333
7.498
7.314
7.408
3,568,396
+0.20(+2.81%)
Apr 15, 2003
7.042
7.346
6.808
7.205
7,846,792
+0.11(+1.48%)
Apr 14, 2003
6.759
7.117
6.759
7.100
2,944,780
+0.32(+4.64%)
Apr 11, 2003
6.808
6.907
6.704
6.785
947,821
+0.02(+0.30%)
Apr 10, 2003
6.772
6.785
6.611
6.764
1,782,598
-0.02(-0.30%)
Apr 09, 2003
6.993
7.051
6.749
6.785
1,582,636
-0.25(-3.49%)
Apr 08, 2003
7.096
7.106
6.991
7.031
698,268
-0.11(-1.47%)
Apr 07, 2003
7.295
7.359
7.104
7.136
1,094,727
+0.05(+0.69%)
Apr 04, 2003
7.201
7.243
7.061
7.087
809,981
-0.12(-1.72%)
Apr 03, 2003
7.436
7.436
6.999
7.211
2,993,571
-0.19(-2.53%)
Apr 02, 2003
7.061
7.464
7.061
7.398
3,289,248
+0.47(+6.77%)
Apr 01, 2003
6.789
6.935
6.716
6.929
1,676,218
+0.20(+2.90%)
Mar 31, 2003
6.924
6.924
6.719
6.734
1,244,987
-0.22(-3.21%)
Mar 28, 2003
6.946
7.076
6.922
6.958
1,235,096
+0.01(+0.08%)
Mar 27, 2003
6.948
7.029
6.821
6.952
1,250,997
-0.04(-0.51%)
Mar 26, 2003
7.014
7.068
6.892
6.988
1,361,901
+0.05(+0.70%)
Mar 25, 2003
6.845
7.027
6.819
6.939
1,236,743
+0.06(+0.87%)
Mar 24, 2003
7.014
7.079
6.791
6.879
2,159,381
-0.27(-3.83%)
Mar 21, 2003
6.943
7.153
6.907
7.153
3,557,121
+0.25(+3.64%)
Mar 20, 2003
6.442
6.939
6.416
6.901
5,131,660
+0.52(+8.11%)
Mar 19, 2003
6.395
6.489
6.335
6.384
2,479,131
-0.01(-0.18%)
Mar 18, 2003
6.369
6.507
6.226
6.395
4,339,438
+0.16(+2.49%)
Mar 17, 2003
5.823
6.239
5.817
6.239
1,355,054
+0.34(+5.82%)
Mar 14, 2003
5.900
6.106
5.877
5.896
1,191,773
-0.01(-0.22%)
Mar 13, 2003
5.589
5.924
5.581
5.909
1,794,063
+0.37(+6.60%)
Mar 12, 2003
5.647
5.739
5.401
5.544
3,155,047
-0.13(-2.31%)
Mar 11, 2003
5.784
5.907
5.645
5.675
1,554,108
-0.16(-2.79%)
Mar 10, 2003
5.875
5.919
5.770
5.838
727,596
-0.06(-1.02%)
Mar 07, 2003
5.682
5.911
5.654
5.898
1,248,565
+0.11(+1.85%)
Mar 06, 2003
5.767
5.802
5.626
5.791
1,798,062
-0.04(-0.61%)
Mar 05, 2003
5.825
5.905
5.757
5.827
1,115,257
-0.03(-0.58%)
Mar 04, 2003
5.767
5.935
5.645
5.860
2,263,841
+0.06(+0.97%)
Mar 03, 2003
6.048
6.076
5.802
5.804
2,157,728
-0.23(-3.85%)
Feb 28, 2003
5.973
6.119
5.954
6.037
1,146,984
+0.04(+0.59%)
Feb 27, 2003
6.067
6.067
5.894
6.001
2,137,465
-0.05(-0.81%)
Feb 26, 2003
6.005
6.142
5.956
6.050
1,982,027
+0.02(+0.31%)
Feb 25, 2003
6.087
6.114
5.851
6.031
2,242,245
-0.12(-1.98%)
Feb 24, 2003
6.029
6.177
5.967
6.153
2,530,991
+0.12(+1.96%)
Feb 21, 2003
5.896
6.050
5.712
6.035
6,052,729
+0.07(+1.16%)
Feb 20, 2003
6.348
6.386
5.898
5.965
5,791,445
-0.40(-6.30%)
Feb 19, 2003
6.528
6.552
6.309
6.367
2,179,324
-0.15(-2.36%)
Feb 18, 2003
6.417
6.599
6.378
6.521
1,425,065
+0.15(+2.42%)
Feb 14, 2003
6.357
6.513
6.194
6.367
1,861,516
-0.01(-0.15%)
Feb 13, 2003
6.545
6.545
6.262
6.376
1,815,125
-0.13(-1.96%)
Feb 12, 2003
6.643
6.744
6.479
6.504
960,619
-0.13(-1.92%)
Feb 11, 2003
6.849
6.916
6.556
6.631
1,626,361
-0.18(-2.67%)
Feb 10, 2003
6.509
6.843
6.462
6.813
3,018,899
+0.33(+5.12%)
Feb 07, 2003
6.432
6.513
6.423
6.481
1,678,618
+0.10(+1.50%)
Feb 06, 2003
6.239
6.528
6.236
6.386
1,667,686
-0.03(-0.50%)
Feb 05, 2003
6.309
6.492
6.284
6.417
1,776,999
+0.12(+1.88%)
Feb 04, 2003
6.273
6.301
6.161
6.299
1,407,202
+0.01(+0.09%)
Feb 03, 2003
6.318
6.320
6.161
6.294
776,654
-0.01(-0.18%)
Jan 31, 2003
6.134
6.363
6.108
6.305
1,149,650
+0.12(+1.88%)
Jan 30, 2003
6.326
6.410
6.162
6.189
846,614
-0.14(-2.16%)
Jan 29, 2003
6.260
6.382
6.027
6.326
1,721,543
+0.01(+0.15%)
Jan 28, 2003
6.189
6.342
6.125
6.316
1,983,627
+0.16(+2.65%)
Jan 27, 2003
6.453
6.455
6.106
6.153
5,039,053
-0.36(-5.58%)
Jan 24, 2003
6.768
6.787
6.472
6.517
2,746,150
-0.21(-3.07%)
Jan 23, 2003
6.961
7.051
6.646
6.723
2,214,784
-0.12(-1.81%)
Jan 22, 2003
6.686
6.898
6.584
6.847
2,123,067
+0.14(+2.13%)
Jan 21, 2003
6.661
6.920
6.423
6.704
4,176,282
-0.09(-1.35%)
Jan 17, 2003
7.314
7.380
6.755
6.796
8,382,158
-0.72(-9.63%)
Jan 16, 2003
7.539
7.636
7.473
7.520
2,883,191
-0.05(-0.64%)
Jan 15, 2003
7.576
7.741
7.455
7.569
3,449,485
+0.02(+0.30%)
Jan 14, 2003
7.327
7.571
7.258
7.546
2,604,044
+0.21(+2.81%)
Jan 13, 2003
7.385
7.475
7.304
7.340
1,529,312
+0.00(+0.05%)
Jan 10, 2003
7.070
7.479
6.986
7.336
3,058,892
+0.24(+3.36%)
Jan 09, 2003
6.686
7.160
6.667
7.098
2,415,013
+0.45(+6.71%)
Jan 08, 2003
6.704
6.721
6.590
6.652
2,000,690
-0.09(-1.34%)
Jan 07, 2003
6.804
6.903
6.714
6.742
2,875,993
-0.06(-0.85%)
Jan 06, 2003
6.794
6.986
6.729
6.800
2,553,920
-0.00(-0.06%)
Jan 03, 2003
6.611
7.012
6.599
6.804
7,364,216
+0.52(+8.20%)
Jan 02, 2003
6.162
6.301
6.097
6.288
739,861
+0.12(+1.91%)
Dec 31, 2002
6.191
6.275
6.132
6.170
1,311,487
-5.92(-48.96%)
Dec 27, 2002
11.95
12.17
11.95
12.09
413,788
+0.12(+1.03%)
Dec 26, 2002
11.86
12.28
11.85
11.96
886,500
+0.07(+0.57%)
Dec 24, 2002
11.77
11.95
11.77
11.90
503,905
+0.09(+0.79%)
Dec 23, 2002
11.66
11.85
11.42
11.80
817,446
+0.32(+2.81%)
Dec 20, 2002
11.66
11.77
11.42
11.48
1,945,767
-0.18(-1.51%)
Dec 19, 2002
11.61
12.09
11.40
11.66
1,406,402
-0.03(-0.29%)
Dec 18, 2002
12.11
12.11
11.61
11.69
1,015,275
-0.48(-3.94%)
Dec 17, 2002
12.03
12.40
11.94
12.17
848,907
+0.11(+0.90%)
Dec 16, 2002
11.78
12.14
11.63
12.06
961,152
+0.23(+1.90%)
Dec 13, 2002
12.02
12.10
11.78
11.84
674,006
-0.31(-2.56%)
Dec 12, 2002
12.29
12.55
11.97
12.15
924,359
-0.10(-0.83%)
Dec 11, 2002
11.80
12.28
11.73
12.25
1,119,256
+0.45(+3.85%)
Dec 10, 2002
11.55
11.92
11.53
11.80
1,348,013
+0.24(+2.11%)
Dec 09, 2002
12.00
12.08
11.50
11.55
1,169,113
-0.58(-4.79%)
Dec 06, 2002
11.84
12.53
11.68
12.13
1,341,081
+0.24(+2.02%)
Dec 05, 2002
12.14
12.19
11.69
11.89
1,189,376
-0.18(-1.49%)
Dec 04, 2002
12.23
12.28
11.89
12.07
1,449,061
-0.28(-2.25%)
Dec 03, 2002
12.68
12.68
12.30
12.35
1,286,158
-0.50(-3.88%)
Dec 02, 2002
12.55
12.88
12.29
12.85
1,233,901
+0.40(+3.19%)
Nov 29, 2002
12.66
12.66
12.38
12.45
381,261
-0.15(-1.19%)
Nov 27, 2002
12.00
12.66
11.89
12.60
1,199,774
+0.65(+5.46%)
Nov 26, 2002
11.66
12.02
11.57
11.95
1,711,145
+0.20(+1.66%)
Nov 25, 2002
11.81
12.07
11.57
11.75
1,436,530
-0.06(-0.51%)
Nov 22, 2002
11.53
11.89
11.39
11.81
2,943,980
+0.13(+1.12%)
Nov 21, 2002
10.64
11.74
10.64
11.68
1,818,858
+0.95(+8.84%)
Nov 20, 2002
10.23
10.88
10.23
10.73
821,179
+0.51(+4.95%)
Nov 19, 2002
10.37
10.50
10.16
10.23
471,378
-0.19(-1.80%)
Nov 18, 2002
10.50
10.63
10.24
10.42
971,817
-0.07(-0.64%)
Nov 15, 2002
10.22
10.50
10.07
10.48
836,642
+0.23(+2.23%)
Nov 14, 2002
9.834
10.29
9.834
10.25
821,978
+0.32(+3.17%)
Nov 13, 2002
9.801
10.15
9.636
9.939
1,009,943
+0.07(+0.72%)
Nov 12, 2002
9.559
10.09
9.493
9.868
777,187
+0.30(+3.18%)
Nov 11, 2002
9.883
9.887
9.471
9.564
801,449
-0.30(-3.08%)
Nov 08, 2002
9.958
10.11
9.752
9.868
736,395
-0.09(-0.90%)
Nov 07, 2002
10.13
10.13
9.737
9.958
1,039,004
-0.29(-2.78%)
Nov 06, 2002
10.10
10.30
9.842
10.24
1,169,913
+0.12(+1.15%)
Nov 05, 2002
10.16
10.26
9.823
10.13
1,980,694
-0.53(-4.93%)
Nov 04, 2002
10.15
10.94
10.10
10.65
3,776,357
+0.53(+5.19%)
Nov 01, 2002
9.452
10.23
9.403
10.13
1,731,408
+0.60(+6.34%)
Oct 31, 2002
9.467
9.729
9.306
9.523
2,093,473
-0.01(-0.08%)
Oct 30, 2002
8.814
9.534
8.709
9.531
1,620,495
+0.75(+8.50%)
Oct 29, 2002
8.825
8.825
8.563
8.784
1,239,500
+0.01(+0.09%)
Oct 28, 2002
8.675
8.934
8.593
8.777
1,062,525
+0.06(+0.65%)
Oct 25, 2002
8.439
8.754
8.402
8.720
912,948
+0.24(+2.88%)
Oct 24, 2002
8.214
8.649
8.139
8.477
1,894,044
-0.02(-0.18%)
Oct 23, 2002
8.349
8.533
8.008
8.492
1,089,648
+0.18(+2.17%)
Oct 22, 2002
8.274
8.612
8.113
8.312
1,003,544
+0.02(+0.27%)
Oct 21, 2002
7.753
8.289
7.389
8.289
1,105,392
+0.47(+6.05%)
Oct 18, 2002
7.914
7.918
7.599
7.816
1,165,381
-0.15(-1.93%)
Oct 17, 2002
8.004
8.090
7.876
7.970
1,524,425
+0.09(+1.19%)
Oct 16, 2002
8.139
8.139
7.786
7.876
1,539,977
-0.27(-3.36%)
Oct 15, 2002
7.539
8.492
7.535
8.150
2,486,199
+0.72(+9.75%)
Oct 14, 2002
8.087
8.154
7.246
7.426
3,467,548
-0.45(-5.77%)
Oct 11, 2002
7.820
8.207
7.704
7.881
1,729,373
+0.16(+2.10%)
Oct 10, 2002
7.453
7.726
7.453
7.719
1,920,172
+0.29(+3.94%)
Oct 09, 2002
7.389
7.685
7.389
7.426
1,376,541
-0.05(-0.60%)
Oct 08, 2002
7.310
7.554
7.288
7.471
2,423,811
+0.20(+2.68%)
Oct 07, 2002
7.389
7.471
7.254
7.276
2,160,927
-0.09(-1.17%)
Oct 04, 2002
6.845
7.659
6.751
7.363
4,897,392
+0.61(+8.99%)
Oct 03, 2002
6.549
7.070
6.545
6.755
5,699,729
+1.13(+19.99%)
Oct 02, 2002
5.746
5.982
5.626
5.630
1,076,821
-0.08(-1.44%)
Oct 01, 2002
5.874
5.941
5.596
5.712
1,348,813
-0.14(-2.37%)
Sep 30, 2002
5.720
5.982
5.589
5.851
921,832
+0.05(+0.78%)
Sep 27, 2002
6.241
6.241
5.637
5.806
2,488,332
-0.53(-8.35%)
Sep 26, 2002
6.376
6.466
6.297
6.335
373,263
+0.01(+0.24%)
Sep 25, 2002
6.114
6.412
6.114
6.320
689,939
+0.19(+3.06%)
Sep 24, 2002
6.189
6.406
6.057
6.132
1,257,433
-0.13(-2.10%)
Sep 23, 2002
6.342
6.387
6.177
6.264
345,535
-0.10(-1.59%)
Sep 20, 2002
6.414
6.492
6.350
6.365
993,650
-0.01(-0.24%)
Sep 19, 2002
6.582
6.665
6.376
6.380
633,481
-0.23(-3.46%)
Sep 18, 2002
6.695
6.744
6.575
6.609
564,960
-0.12(-1.78%)
Sep 17, 2002
7.119
7.126
6.714
6.729
467,645
-0.27(-3.85%)
Sep 16, 2002
7.123
7.123
6.998
6.998
622,816
-0.06(-0.86%)
Sep 13, 2002
6.976
7.156
6.973
7.059
637,976
+0.08(+1.13%)
Sep 12, 2002
6.995
7.078
6.958
6.980
317,673
-0.15(-2.10%)
Sep 11, 2002
6.939
7.209
6.931
7.130
195,429
+0.08(+1.06%)
Sep 10, 2002
6.939
7.096
6.939
7.055
380,925
+0.03(+0.37%)
Sep 09, 2002
7.051
7.164
6.796
7.029
406,456
-0.01(-0.11%)
Sep 06, 2002
6.905
7.070
6.868
7.036
546,297
+0.17(+2.46%)
Sep 05, 2002
6.819
7.025
6.665
6.868
1,203,773
-0.00(-0.05%)
Sep 04, 2002
6.466
6.931
6.421
6.871
847,840
+0.50(+7.76%)
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
.