ADTN

ADTRAN, Inc. Historical Stock Prices

$22.3
*  
0.24
1.09%
Get ADTN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ADTN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ADTN After Hours
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.99  22.42  21.87  22.30 430,282
07/10/2014 21.93 22.27 21.64 22.06 428,462
07/09/2014 22.37 22.48 22.17 22.37 308,153
07/08/2014 22.97 23.05 22.14 22.36 595,110
07/07/2014 23.04 23.175 22.81 23.05 379,977
07/03/2014 22.87 23.33 22.728 23.14 255,335
07/02/2014 22.95 23.16 22.66 22.85 372,233
07/01/2014 22.66 23.31 22.45 23 653,889
06/30/2014 22.45 22.62 22.26 22.56 346,627
06/27/2014 21.86 22.555 21.86 22.49 1,097,752
06/26/2014 21.9 22.11 21.5103 22.03 262,969
06/25/2014 22.15 22.15 21.56 21.86 467,952
06/24/2014 21.74 22.4 21.74 22.26 760,583
06/23/2014 22.03 22.18 21.795 21.81 391,596
06/20/2014 21.94 22.16 21.76 22.05 549,726
06/19/2014 22.11 22.11 21.75 21.83 266,932
06/18/2014 22.41 22.41 21.82 21.95 322,806
06/17/2014 21.64 22.48 21.53 22.45 547,479
06/16/2014 22.39 22.425 21.49 21.61 677,405
06/13/2014 22.1 22.49 21.825 22.43 250,629
06/12/2014 22.16 22.41 21.95 22.24 401,506
06/11/2014 22.35 22.49 21.885 22.19 577,200
06/10/2014 22.57 22.71 22.34 22.47 258,230
06/09/2014 22.44 22.9 22.36 22.69 525,263
06/06/2014 22.25 22.73 22.07 22.5 796,791
06/05/2014 22 22.58 21.72 22.11 838,486
06/04/2014 21.24 21.51 21.11 21.32 447,416
06/03/2014 21.22 21.49 21.01 21.3 519,621
06/02/2014 22.3 22.4 21.155 21.29 824,376
05/30/2014 22.46 22.55 22.05 22.44 460,429
05/29/2014 22.39 22.47 22.2 22.44 441,817
05/28/2014 22.48 22.58 22.21 22.31 613,367
05/27/2014 22.51 22.72 22.37 22.55 426,904
05/23/2014 22.27 22.45 21.92 22.31 785,469
05/22/2014 21.77 22.33 21.66 22.21 755,242
05/21/2014 22.1 22.252 21.31 21.76 1,004,912
05/20/2014 22.55 22.93 21.98 22.05 933,158
05/19/2014 21.51 22.46 21.51 22.22 672,977
05/16/2014 21.55 21.59 21.11 21.53 401,484
05/15/2014 21.29 21.64 20.72 21.6 1,119,967
05/14/2014 21.87 22 21.23 21.3 1,000,021
05/13/2014 22.39 22.39 21.76 21.97 807,579
05/12/2014 21.93 22.48 21.77 22.35 470,192
05/09/2014 21.57 21.84 21.38 21.73 534,930
05/08/2014 21.96 22.41 21.62 21.71 437,907
05/07/2014 21.72 21.95 21.34 21.94 654,069
05/06/2014 21.81 22.04 21.57 21.65 713,545
05/05/2014 22.02 22.18 21.67 21.92 720,267
05/02/2014 22.23 22.51 22.12 22.28 826,457
05/01/2014 22.46 22.96 22.03 22.24 920,683
04/30/2014 22.43 22.64 22.16 22.43 947,205
04/29/2014 22.72 22.92 22.39 22.56 680,944
04/28/2014 23.12 23.3796 22.19 22.74 1,164,161
04/25/2014 23.38 23.38 22.82 23.06 861,094
04/24/2014 23.61 23.78 23.05 23.45 891,810
04/23/2014 22.86 23.56 22.78 23.37 985,789
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
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 Brokers before you trade

Want to trade FX?