ADTN Historical Prices | ADTRAN, Inc. Stock

Dow

0.80% Nasdaq

0.97%

ADTRAN Inc. (ADTN)

-NasdaqGS

22.79 0.16(0.71%) May 17, 4:00PM EDT|After Hours : 22.79 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	22.78	23.00	22.50	22.79	503,300	22.79
May 16, 2013	22.28	23.15	22.26	22.63	885,600	22.63
May 15, 2013	22.51	22.57	21.98	22.14	770,200	22.14
May 14, 2013	22.08	22.54	22.08	22.50	724,900	22.50
May 13, 2013	21.51	22.14	21.34	21.99	680,200	21.99
May 10, 2013	21.07	21.66	20.99	21.48	701,900	21.48
May 9, 2013	21.02	21.34	20.86	20.96	757,400	20.96
May 8, 2013	20.78	21.04	20.57	20.98	686,100	20.98
May 7, 2013	21.40	21.80	20.84	20.89	886,000	20.89
May 6, 2013	21.26	21.83	21.22	21.79	661,200	21.79
May 3, 2013	21.06	21.56	20.95	21.19	780,000	21.19
May 2, 2013	20.62	20.93	20.52	20.82	866,400	20.82
May 1, 2013	20.91	21.55	20.29	20.43	1,212,200	20.43
Apr 30, 2013	20.27	21.09	20.26	21.00	1,251,000	21.00
Apr 29, 2013	20.64	20.87	20.26	20.29	781,200	20.29
Apr 26, 2013	20.83	21.06	20.46	20.55	982,500	20.55
Apr 25, 2013	20.59	20.96	20.59	20.92	1,124,000	20.92
Apr 24, 2013	20.46	20.60	20.29	20.47	1,106,600	20.47
Apr 23, 2013	20.63	20.81	20.40	20.73	1,054,200	20.73
Apr 23, 2013	0.09 Dividend
Apr 22, 2013	20.85	20.85	20.10	20.56	1,127,000	20.47
Apr 19, 2013	21.20	21.33	20.77	20.81	1,082,700	20.72
Apr 18, 2013	21.32	21.60	21.09	21.17	673,200	21.08
Apr 17, 2013	21.56	21.60	21.05	21.30	775,900	21.21
Apr 16, 2013	22.18	22.18	21.45	21.65	1,067,400	21.56
Apr 15, 2013	22.56	22.56	21.73	21.98	1,066,800	21.88
Apr 12, 2013	22.77	22.84	22.01	22.61	1,193,800	22.51
Apr 11, 2013	22.52	23.01	22.11	22.83	1,234,600	22.73
Apr 10, 2013	21.60	22.81	20.78	22.46	4,398,200	22.36
Apr 9, 2013	19.17	20.14	19.17	19.71	1,145,200	19.62
Apr 8, 2013	18.62	19.20	18.62	19.18	651,200	19.10
Apr 5, 2013	18.12	18.73	18.00	18.55	1,110,600	18.47
Apr 4, 2013	19.29	19.29	18.89	18.96	659,700	18.88
Apr 3, 2013	19.48	19.52	19.16	19.23	587,900	19.15
Apr 2, 2013	19.59	19.77	19.37	19.43	542,800	19.34
Apr 1, 2013	19.63	19.71	19.11	19.55	592,300	19.46
Mar 28, 2013	19.87	19.99	19.55	19.64	894,600	19.55
Mar 27, 2013	19.15	20.08	18.97	19.93	829,500	19.84
Mar 26, 2013	19.48	20.10	19.18	19.32	658,000	19.24
Mar 25, 2013	19.55	19.61	19.15	19.38	512,700	19.30
Mar 22, 2013	19.51	20.43	19.46	19.54	942,200	19.45
Mar 21, 2013	19.52	19.69	19.05	19.07	706,600	18.99
Mar 20, 2013	19.60	19.93	19.34	19.69	763,300	19.60
Mar 19, 2013	19.93	20.04	19.37	19.49	1,184,100	19.40
Mar 18, 2013	19.61	20.33	19.29	19.83	1,017,300	19.74
Mar 15, 2013	20.25	20.50	20.00	20.42	1,371,500	20.33
Mar 14, 2013	20.11	20.34	20.04	20.22	508,300	20.13
Mar 13, 2013	21.15	21.18	19.95	20.02	1,197,900	19.93
Mar 12, 2013	21.02	21.30	21.02	21.28	422,200	21.19
Mar 11, 2013	20.70	21.19	20.59	21.09	362,400	21.00
Mar 8, 2013	21.06	21.14	20.63	20.73	902,500	20.64
Mar 7, 2013	20.80	21.22	20.16	20.83	1,110,500	20.74
Mar 6, 2013	20.86	20.88	20.37	20.49	1,121,000	20.40
Mar 5, 2013	20.83	21.08	20.65	20.86	850,600	20.77
Mar 4, 2013	21.25	21.25	20.50	20.74	1,046,300	20.65
Mar 1, 2013	22.00	22.00	21.04	21.14	1,821,200	21.05
Feb 28, 2013	22.26	22.97	22.23	22.35	1,209,900	22.25
Feb 27, 2013	22.85	23.09	22.73	22.95	548,900	22.85
Feb 26, 2013	23.14	23.25	22.57	22.80	923,300	22.70
Feb 25, 2013	23.49	23.53	22.98	22.99	909,300	22.89
Feb 22, 2013	23.10	23.50	23.00	23.37	755,700	23.27
Feb 21, 2013	23.39	23.40	22.88	23.01	1,086,800	22.91
Feb 20, 2013	23.55	23.82	23.40	23.40	1,022,900	23.30
Feb 19, 2013	23.14	23.67	23.02	23.61	1,365,800	23.51
Feb 15, 2013	23.34	23.34	22.98	23.09	1,069,000	22.99
Feb 14, 2013	22.28	23.34	22.06	23.17	1,312,900	23.07
Feb 13, 2013	21.84	23.09	21.77	22.83	2,198,800	22.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ADTN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ADTRAN Inc. (ADTN)