Live Updates:

On | Off

  • ADTRAN INC (ADTN) Historical Prices

  • Historical Data: ADTN

    Return as of March 21 2010

    1 Month 12.41%
    6 Month 5.86%
    YTD 16.10%
    1 Year 67.07%
    3 Year 10.14%
    5 Year 53.10%

  • ADTRAN INC ( ADTN ) prices from 02/22/2010 through 03/21/2010

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    02/22/10 671,950 23.4595 23.19 23.29 23.29
    02/23/10 1.02 M 23.36 23.05 23.29 23.14
    02/24/10 1.07 M 23.84 23.19 23.14 23.67
    02/25/10 920,830 23.67 23.26 23.67 23.67
    02/26/10 457,156 23.7096 23.29 23.67 23.38
    03/01/10 764,993 23.83 23.425 23.38 23.66
    03/02/10 735,378 23.81 23.48 23.66 23.71
    03/03/10 1.42 M 24.83 23.78 23.71 24.43
    03/04/10 743,566 24.56 24.16 24.43 24.54
    03/05/10 841,086 25.10 24.54 24.54 24.79
    03/08/10 514,548 25.17 24.76 24.79 25.05
    03/09/10 841,138 25.49 24.80 25.05 25.33
    03/10/10 1.17 M 25.81 25.29 25.33 25.53
    03/11/10 1.07 M 25.63 25.15 25.53 25.40
    03/12/10 1.03 M 25.59 25.04 25.40 25.25
    03/15/10 1.06 M 25.44 24.94 25.25 25.12
    03/16/10 670,436 25.37 25.01 25.12 25.25
    03/17/10 1.21 M 26.15 25.24 25.25 26.08
    03/18/10 1.57 M 26.79 25.96 26.08 26.73
    03/19/10 1.18 M 26.85 26.03 26.73 26.18

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe

    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADTN

    Valuation

    Calculate the value of or shares of ADTN , since