Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ADTRAN INC Historical Prices

  • Historical Data: ADTN

    Return as of November 29 2009

    1 Month -9.24%
    6 Month 2.89%
    YTD 41.26%
    1 Year 48.03%
    3 Year -3.36%
    5 Year -7.28%

  • ADTRAN INC ( ADTN ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 706,493 23.60 22.91 23.41 23.43
    10/30/09 1.02 M 23.469 22.95 23.27 23.04
    11/02/09 1.04 M 23.06 22.53 23.06 22.85
    11/03/09 734,310 23.19 22.48 22.80 23.19
    11/04/09 798,988 23.29 22.87 23.22 23.16
    11/05/09 788,293 23.73 22.95 23.42 23.51
    11/06/09 377,812 23.76 23.01 23.36 23.46
    11/09/09 451,119 23.80 23.4575 23.56 23.66
    11/10/09 1.01 M 23.64 23.24 23.49 23.61
    11/11/09 691,912 24.00 23.54 23.80 23.70
    11/12/09 888,723 23.93 23.13 23.69 23.16
    11/13/09 1.15 M 23.49 22.84 23.30 23.33
    11/16/09 1.43 M 23.75 23.17 23.50 23.44
    11/17/09 1.06 M 23.85 23.20 23.43 23.72
    11/18/09 733,802 23.72 23.225 23.65 23.34
    11/19/09 1.67 M 23.23 22.61 23.16 22.69
    11/20/09 2.64 M 22.48 21.52 22.48 21.79
    11/23/09 1.31 M 22.40 21.54 22.09 21.73
    11/24/09 740,956 21.75 21.29 21.54 21.75
    11/25/09 922,583 21.76 21.43 21.73 21.50
    11/27/09 740,877 21.26 20.99 21.15 21.02

    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