ADTN: Historical Prices for ADTRAN, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.09	22.40	21.54	21.73	1,317,700	21.73
20-Nov-09	22.48	22.48	21.52	21.79	2,641,400	21.79
19-Nov-09	23.16	23.23	22.61	22.69	1,678,100	22.69
18-Nov-09	23.65	23.72	23.23	23.34	733,800	23.34
17-Nov-09	23.43	23.85	23.20	23.72	1,068,600	23.72
16-Nov-09	23.50	23.75	23.17	23.44	1,436,600	23.44
13-Nov-09	23.30	23.49	22.84	23.33	1,150,900	23.33
12-Nov-09	23.69	23.93	23.13	23.16	888,800	23.16
11-Nov-09	23.80	24.00	23.54	23.70	692,000	23.70
10-Nov-09	23.49	23.64	23.24	23.61	1,017,600	23.61
9-Nov-09	23.56	23.80	23.46	23.66	451,200	23.66
6-Nov-09	23.36	23.76	23.01	23.46	377,900	23.46
5-Nov-09	23.42	23.73	22.95	23.51	788,300	23.51
4-Nov-09	23.22	23.29	22.87	23.16	799,000	23.16
3-Nov-09	22.80	23.19	22.48	23.19	734,000	23.19
2-Nov-09	23.06	23.06	22.53	22.85	1,044,000	22.85
30-Oct-09	23.27	23.47	22.95	23.04	1,025,400	23.04
29-Oct-09	23.41	23.60	22.91	23.43	706,500	23.43
28-Oct-09	23.50	23.66	23.12	23.16	808,300	23.16
27-Oct-09	24.32	24.41	23.54	23.57	795,100	23.57
27-Oct-09	$ 0.09 Dividend
26-Oct-09	24.66	25.10	24.28	24.38	718,800	24.29
23-Oct-09	25.01	25.12	24.30	24.58	814,700	24.49
22-Oct-09	25.00	25.09	24.50	25.02	606,300	24.93
21-Oct-09	25.59	25.86	24.89	24.93	918,600	24.84
20-Oct-09	25.80	25.95	25.43	25.56	784,000	25.47
19-Oct-09	25.42	25.95	25.41	25.69	931,900	25.60
16-Oct-09	25.16	25.66	24.72	25.61	1,803,900	25.52
15-Oct-09	25.30	25.44	24.99	25.35	1,981,100	25.26
14-Oct-09	24.48	26.14	24.48	25.71	5,454,000	25.62
13-Oct-09	24.21	25.29	24.15	25.25	2,179,200	25.16
12-Oct-09	24.90	25.11	24.10	24.18	1,797,300	24.09
9-Oct-09	24.15	24.83	23.92	24.83	556,600	24.74
8-Oct-09	24.18	24.34	23.82	24.26	817,600	24.17
7-Oct-09	23.89	24.21	23.71	24.03	456,500	23.94
6-Oct-09	23.70	23.93	23.37	23.93	606,100	23.84
5-Oct-09	23.57	23.74	23.35	23.55	492,800	23.46
2-Oct-09	23.79	24.01	23.41	23.43	504,500	23.34
1-Oct-09	24.53	24.70	23.86	23.87	403,600	23.78
30-Sep-09	24.56	24.93	24.17	24.55	339,500	24.46
29-Sep-09	24.81	24.91	24.46	24.61	412,700	24.52
28-Sep-09	24.65	25.05	24.35	24.83	541,700	24.74
25-Sep-09	24.98	25.08	24.39	24.63	1,693,800	24.54
24-Sep-09	24.28	24.44	23.75	23.95	516,000	23.86
23-Sep-09	24.88	24.88	24.34	24.34	428,800	24.25
22-Sep-09	24.93	25.00	24.64	24.76	317,800	24.67
21-Sep-09	24.49	24.90	24.49	24.90	576,600	24.81
18-Sep-09	24.81	24.82	24.50	24.73	880,700	24.64
17-Sep-09	24.51	24.82	24.39	24.56	598,800	24.47
16-Sep-09	24.03	24.52	24.03	24.52	383,900	24.43
15-Sep-09	24.25	24.34	23.95	24.13	547,800	24.04
14-Sep-09	24.30	24.39	24.15	24.24	729,900	24.15
11-Sep-09	24.71	25.09	24.20	24.52	1,233,600	24.43
10-Sep-09	23.32	23.92	23.02	23.90	892,000	23.81
9-Sep-09	22.68	23.39	22.55	23.39	662,100	23.30
8-Sep-09	22.71	22.99	22.39	22.75	532,600	22.67
4-Sep-09	21.84	22.65	21.84	22.62	743,600	22.54
3-Sep-09	21.99	22.06	21.61	21.90	700,700	21.82
2-Sep-09	22.36	22.45	21.89	21.96	1,020,900	21.88
1-Sep-09	22.57	23.28	22.33	22.38	723,700	22.30
31-Aug-09	22.58	22.79	22.22	22.73	1,214,100	22.65
28-Aug-09	23.23	23.58	22.62	22.72	1,072,800	22.64
27-Aug-09	23.38	23.61	22.78	23.17	631,700	23.08
26-Aug-09	23.62	23.83	23.34	23.40	389,900	23.31
25-Aug-09	23.91	24.16	23.62	23.72	927,400	23.63
24-Aug-09	23.63	23.81	23.50	23.72	534,000	23.63
21-Aug-09	23.48	23.74	23.20	23.61	553,800	23.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions