TELLABS $2.18

down -0.02


19/6/2013 02:19 PM  |  NASDAQ : TLAB  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

TLAB historical data

Date Open High Low Close Volume
6/18/2013 2.19 2.24 2.15 2.20 21601
6/17/2013 2.20 2.20 2.16 2.18 16597
6/14/2013 2.21 2.21 2.17 2.18 17460
6/13/2013 2.16 2.22 2.15 2.21 17898
6/12/2013 2.22 2.27 2.16 2.17 21043
6/11/2013 2.15 2.23 2.12 2.22 51438
6/10/2013 2.10 2.17 2.10 2.16 23810
6/7/2013 2.07 2.14 2.06 2.13 21943
6/6/2013 2.03 2.07 2.03 2.06 13804
6/5/2013 2.03 2.07 2.03 2.03 18005
6/4/2013 2.06 2.08 2.04 2.04 11345
6/3/2013 2.07 2.09 2.01 2.06 44349
5/31/2013 2.06 2.09 2.06 2.08 18313
5/30/2013 2.04 2.08 2.02 2.08 19260
5/29/2013 2.04 2.06 2.01 2.04 16957
5/28/2013 2.05 2.08 2.03 2.04 25691
5/24/2013 2.05 2.05 2.02 2.03 15376
5/23/2013 2.00 2.06 2.00 2.05 29170
5/22/2013 2.03 2.05 2.00 2.00 20721
5/21/2013 2.03 2.06 2.01 2.04 34223
5/20/2013 2.15 2.16 2.00 2.02 46295
5/17/2013 2.16 2.17 2.12 2.16 14935
5/16/2013 2.13 2.20 2.13 2.16 26985
5/15/2013 2.06 2.15 2.06 2.12 23535
5/14/2013 2.10 2.11 2.05 2.08 19618
5/13/2013 2.08 2.12 2.06 2.09 18686
5/10/2013 2.12 2.13 2.04 2.06 23076
5/9/2013 2.14 2.15 2.11 2.12 10321
5/8/2013 2.11 2.15 2.11 2.15 19647
5/7/2013 2.11 2.14 2.10 2.12 17619
5/6/2013 2.09 2.12 2.08 2.10 9681
5/3/2013 2.07 2.10 2.03 2.10 17316
5/2/2013 2.02 2.05 2.00 2.04 17462
5/1/2013 2.06 2.07 1.99 2.01 30248
4/30/2013 1.98 2.07 1.98 2.07 27242
4/29/2013 2.00 2.01 1.97 2.00 19859
4/26/2013 1.90 2.01 1.90 2.01 39346
4/25/2013 1.96 1.99 1.93 1.98 16532
4/24/2013 1.93 1.98 1.90 1.95 24359
4/23/2013 1.93 1.95 1.92 1.94 12778
4/22/2013 1.95 2.00 1.90 1.92 16076
4/19/2013 1.90 1.98 1.90 1.96 27168
4/18/2013 1.91 1.95 1.91 1.91 24789
4/17/2013 1.96 1.99 1.90 1.90 28264
4/16/2013 1.99 2.00 1.95 1.97 24733
4/15/2013 2.01 2.02 1.95 1.96 29522
4/12/2013 2.06 2.08 2.00 2.03 24827
4/11/2013 2.04 2.12 2.03 2.07 32488
4/10/2013 2.00 2.09 2.00 2.06 28313
4/9/2013 2.00 2.02 1.99 2.00 15198
4/8/2013 1.99 2.02 1.99 2.00 17537
4/5/2013 1.99 2.01 1.98 1.99 19601
4/4/2013 2.00 2.02 1.99 2.01 21234
4/3/2013 2.00 2.02 1.99 2.00 24123
4/2/2013 2.02 2.04 2.00 2.00 42554
4/1/2013 2.08 2.10 2.01 2.02 51105
3/28/2013 2.09 2.12 2.07 2.09 19451
3/27/2013 2.10 2.10 2.06 2.08 13127
3/26/2013 2.11 2.13 2.07 2.10 21260
3/25/2013 2.10 2.12 2.10 2.10 12932
3/22/2013 2.10 2.13 2.09 2.10 15541
3/21/2013 2.11 2.14 2.10 2.10 19350
3/20/2013 2.11 2.16 2.11 2.14 17166
3/19/2013 2.15 2.18 2.11 2.11 21983
3/18/2013 2.14 2.19 2.12 2.15 16111
3/15/2013 2.15 2.25 2.12 2.17 65024
3/14/2013 2.14 2.19 2.12 2.15 20290
3/13/2013 2.16 2.22 2.12 2.14 19581
3/12/2013 2.14 2.20 2.14 2.17 19473
3/11/2013 2.18 2.24 2.15 2.15 27500
3/8/2013 2.18 2.24 2.16 2.20 32766
3/7/2013 2.13 2.18 2.11 2.16 27149
3/6/2013 2.07 2.14 2.07 2.12 30810
3/5/2013 2.01 2.09 2.01 2.07 24045
3/4/2013 2.01 2.03 2.00 2.01 20423
3/1/2013 2.02 2.04 2.01 2.01 21951
2/28/2013 2.04 2.05 2.02 2.03 22131
2/27/2013 2.06 2.09 2.02 2.04 40728
2/26/2013 2.06 2.10 2.04 2.08 25995
2/25/2013 2.11 2.11 2.02 2.03 26551
2/22/2013 2.12 2.13 2.07 2.10 17278
2/21/2013 2.14 2.14 2.09 2.11 19683
2/20/2013 2.17 2.17 2.11 2.14 27734
2/19/2013 2.13 2.17 2.11 2.16 34638
2/15/2013 2.19 2.19 2.11 2.12 26620
2/14/2013 2.18 2.18 2.15 2.17 13174
2/13/2013 2.20 2.21 2.18 2.19 25013
2/12/2013 2.13 2.19 2.12 2.19 27793
2/11/2013 2.22 2.23 2.14 2.14 34431
2/8/2013 2.22 2.26 2.22 2.23 20724
2/7/2013 2.15 2.25 2.15 2.21 28683
2/6/2013 2.10 2.17 2.09 2.15 39570
2/5/2013 2.14 2.14 2.01 2.11 65575
2/4/2013 2.10 2.13 2.09 2.13 38870
2/1/2013 2.16 2.18 2.06 2.11 121888
1/31/2013 2.22 2.29 2.22 2.28 46987
1/30/2013 2.29 2.30 2.20 2.22 34630
1/29/2013 2.27 2.30 2.25 2.29 34507
1/28/2013 2.28 2.34 2.25 2.27 41197
1/25/2013 2.30 2.32 2.25 2.29 26740
Marketplace
Trading Center