ADTN

ADTRAN, Inc. Historical Stock Prices

$22.99
*  
0.57
 negative 
2.54%
Get ADTN Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ADTN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  22.39  23.10  22.17  22.99 833,864
04/22/2014 22.39 23.1 22.17 22.99 834,319
04/21/2014 22.46 22.64 21.83 22.42 1,352,446
04/17/2014 22.29 22.62 21.82 22.5 1,211,937
04/16/2014 24.44 25.03 22.28 22.46 2,337,675
04/15/2014 23.64 24.8 23.28 24.67 1,272,228
04/14/2014 23.64 24.28 23.35 23.57 933,182
04/11/2014 24.12 24.58 23.26 23.33 1,300,521
04/10/2014 25.41 25.53 24.1 24.35 942,154
04/09/2014 25.29 25.49 25.01 25.37 246,485
04/08/2014 24.76 25.34 24.62 25.21 511,384
04/07/2014 24.8 24.95 24.52 24.79 660,247
04/04/2014 26.39 26.46 24.705 24.93 759,810
04/03/2014 25.51 26.77 25.188 26.11 1,426,795
04/02/2014 24.87 25.47 24.74 25.39 790,363
04/01/2014 24.5 24.94 24.39 24.8 542,348
03/31/2014 24.47 24.8 24.22 24.41 664,641
03/28/2014 24.53 24.89 24.189 24.27 549,238
03/27/2014 24.81 25.25 24.4 24.54 399,063
03/26/2014 25.39 25.6 24.68 24.765 883,594
03/25/2014 25.43 25.64 24.76 25.12 573,109
03/24/2014 25.22 25.45 24.64 25.29 711,251
03/21/2014 25.81 25.81 25.1 25.14 1,046,818
03/20/2014 25.48 26.09 25.43 25.67 515,911
03/19/2014 26.31 26.31 25.4 25.51 677,300
03/18/2014 25.88 26.62 25.71 26.4 989,813
03/17/2014 25.92 26.185 25.6 25.81 369,563
03/14/2014 25.48 26.05 25.33 25.68 504,219
03/13/2014 26.75 26.97 25.57 25.61 387,383
03/12/2014 25.9 26.68 25.9 26.68 433,826
03/11/2014 26.84 26.95 25.79 25.96 264,612
03/10/2014 26.61 26.86 26.39 26.81 235,458
03/07/2014 27.2 27.43 26.62 26.74 286,860
03/06/2014 26.69 27.15 26.52 26.98 409,693
03/05/2014 26.49 26.95 26.26 26.58 372,434
03/04/2014 26.08 26.93 26.08 26.56 503,558
03/03/2014 25.92 26.398 25.46 25.72 401,083
02/28/2014 26.46 26.6 26.09 26.2 308,018
02/27/2014 26.57 26.72 26.17 26.39 340,509
02/26/2014 26.07 26.73 25.9 26.62 328,280
02/25/2014 26.18 26.27 25.88 26 355,934
02/24/2014 26.35 26.43 26.0401 26.11 324,897
02/21/2014 26.66 26.66 25.89 26.24 526,501
02/20/2014 26.1 26.67 26.1 26.58 619,375
02/19/2014 26.17 26.46 25.82 26.03 507,380
02/18/2014 25.84 26.43 25.68 26.33 277,813
02/14/2014 25.74 25.91 25.53 25.85 223,646
02/13/2014 25.44 25.875 25.44 25.74 298,773
02/12/2014 25.39 25.97 25.35 25.73 642,542
02/11/2014 25.28 25.45 24.9 25.38 816,284
02/10/2014 25.14 25.38 24.85 25.28 308,124
02/07/2014 25.35 25.48 24.92 25.2 369,749
02/06/2014 24.67 25.23 24.4 25.22 400,948
02/05/2014 24.52 24.94 24.29 24.59 521,720
02/04/2014 24.61 24.84 24.4 24.67 646,152
02/03/2014 25.38 25.54 24.24 24.55 927,516
01/31/2014 24.85 25.65 24.67 25.39 1,125,126
01/30/2014 25.94 26.02 25.61 25.94 417,456
01/29/2014 25.1 25.86 25.02 25.63 622,304
01/28/2014 25.08 25.67 24.92 25.2 936,310
01/27/2014 25.3 25.79 24.57 25.09 670,054
01/24/2014 25.92 26.02 25.36 25.66 714,805
01/23/2014 27.35 27.35 26.1 26.14 841,844
01/22/2014 27.76 27.98 24.99 27.24 2,226,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?