| Historical Data for Tellabs Inc. (TLAB) | | | | After Hours: $ 4.22 |  -0.28 (-6.22%) | Volume: 38.19 k | 7:20 PM EST Jan 8, 2009 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/8/09 | 4.49 | 4.51 | 4.36 | 4.50 | 2,503,429 | – | – | | 1/7/09 | 4.33 | 4.54 | 4.33 | 4.50 | 4,808,608 | 0.09 | 2.04% | | 1/6/09 | 4.26 | 4.47 | 4.21 | 4.41 | 6,557,490 | 0.21 | 5.00% | | 1/5/09 | 4.22 | 4.25 | 4.10 | 4.20 | 3,865,041 | – | – | | 1/2/09 | 4.12 | 4.20 | 4.04 | 4.20 | 3,442,290 | 0.08 | 1.94% | | 12/31/08 | 3.97 | 4.13 | 3.97 | 4.12 | 4,664,724 | 0.11 | 2.74% | | 12/30/08 | 4.09 | 4.12 | 3.9899 | 4.01 | 5,285,149 | -0.09 | -2.20% | | 12/29/08 | 4.12 | 4.12 | 3.98 | 4.10 | 2,206,793 | 0.04 | 0.99% | | 12/26/08 | 4.11 | 4.14 | 3.98 | 4.06 | 2,050,912 | -0.03 | -0.73% | | 12/24/08 | 3.99 | 4.11 | 3.99 | 4.09 | 1,944,953 | 0.06 | 1.49% | | 12/23/08 | 4.01 | 4.13 | 4.01 | 4.03 | 3,621,336 | -0.05 | -1.23% | | 12/22/08 | 4.16 | 4.17 | 3.98 | 4.08 | 2,269,765 | -0.11 | -2.63% | | 12/19/08 | 4.20 | 4.25 | 4.05 | 4.19 | 8,299,249 | 0.07 | 1.70% | | 12/18/08 | 4.14 | 4.20 | 4.07 | 4.12 | 5,132,956 | -0.06 | -1.44% | | 12/17/08 | 4.06 | 4.24 | 4.06 | 4.18 | 4,323,861 | 0.06 | 1.46% | | 12/16/08 | 4.1356 | 4.18 | 4.07 | 4.12 | 6,061,485 | 0.06 | 1.48% | | 12/15/08 | 4.55 | 4.56 | 4.03 | 4.06 | 12,986,216 | 0.12 | 3.05% | | 12/12/08 | 3.71 | 4.00 | 3.71 | 3.94 | 5,353,632 | 0.11 | 2.87% | | 12/11/08 | 3.90 | 3.95 | 3.74 | 3.83 | 3,844,165 | -0.08 | -2.05% | | 12/10/08 | 3.88 | 4.06 | 3.84 | 3.91 | 3,871,245 | 0.05 | 1.30% | | 12/9/08 | 4.05 | 4.14 | 3.80 | 3.86 | 5,493,535 | -0.23 | -5.62% | | 12/8/08 | 4.19 | 4.22 | 4.01 | 4.09 | 5,449,022 | – | – | | 12/5/08 | 3.70 | 4.12 | 3.51 | 4.09 | 7,723,257 | 0.33 | 8.78% | | 12/4/08 | 3.98 | 4.12 | 3.68 | 3.76 | 5,152,224 | -0.34 | -8.29% | | 12/3/08 | 3.90 | 4.10 | 3.84 | 4.10 | 5,475,245 | 0.09 | 2.24% | | 12/2/08 | 4.02 | 4.10 | 3.91 | 4.01 | 5,598,886 | -0.01 | -0.25% | | 12/1/08 | 4.07 | 4.16 | 4.00 | 4.02 | 5,968,111 | -0.15 | -3.60% | | 11/28/08 | 4.10 | 4.20 | 4.06 | 4.17 | 2,575,801 | 0.06 | 1.46% | | 11/26/08 | 3.92 | 4.24 | 3.89 | 4.11 | 6,072,213 | 0.19 | 4.85% | | 11/25/08 | 4.16 | 4.25 | 3.8701 | 3.92 | 5,772,911 | -0.23 | -5.54% | | 11/24/08 | 4.05 | 4.21 | 3.94 | 4.15 | 7,054,151 | 0.23 | 5.87% | | 11/21/08 | 3.50 | 3.92 | 3.43 | 3.92 | 6,615,646 | 0.43 | 12.32% | | 11/20/08 | 3.50 | 3.70 | 3.44 | 3.49 | 6,083,833 | -0.01 | -0.29% | | 11/19/08 | 3.72 | 3.77 | 3.50 | 3.50 | 4,013,485 | -0.22 | -5.91% | | 11/18/08 | 3.61 | 3.72 | 3.57 | 3.72 | 3,975,297 | 0.11 | 3.05% | | 11/17/08 | 3.62 | 3.76 | 3.59 | 3.61 | 5,085,271 | -0.07 | -1.90% | | 11/14/08 | 3.88 | 3.98 | 3.66 | 3.68 | 10,507,150 | -0.31 | -7.77% | | 11/13/08 | 3.58 | 4.01 | 3.47 | 3.99 | 7,754,200 | 0.44 | 12.39% | | 11/12/08 | 3.75 | 3.81 | 3.54 | 3.55 | 5,065,460 | -0.25 | -6.58% | | 11/11/08 | 3.81 | 3.93 | 3.74 | 3.80 | 3,890,192 | -0.06 | -1.55% | | 11/10/08 | 3.82 | 3.92 | 3.77 | 3.86 | 3,879,206 | 0.10 | 2.66% | | 11/7/08 | 3.73 | 3.88 | 3.69 | 3.76 | 5,138,863 | 0.08 | 2.17% | | 11/6/08 | 3.85 | 3.91 | 3.65 | 3.68 | 5,726,643 | -0.18 | -4.66% | | 11/5/08 | 4.12 | 4.20 | 3.84 | 3.86 | 4,385,283 | -0.34 | -8.10% | | 11/4/08 | 4.23 | 4.27 | 4.11 | 4.20 | 3,032,775 | 0.08 | 1.94% | | 11/3/08 | 4.25 | 4.35 | 4.12 | 4.12 | 5,134,675 | -0.12 | -2.83% | | 10/31/08 | 4.41 | 4.44 | 4.16 | 4.24 | 6,795,022 | -0.15 | -3.42% | | 10/30/08 | 4.42 | 4.49 | 4.28 | 4.39 | 3,954,493 | 0.09 | 2.09% | | 10/29/08 | 4.49 | 4.50 | 4.25 | 4.30 | 7,242,920 | -0.08 | -1.83% | | 10/28/08 | 3.96 | 4.39 | 3.89 | 4.38 | 7,478,815 | 0.46 | 11.73% | | 10/27/08 | 3.75 | 4.045 | 3.73 | 3.92 | 6,966,004 | 0.17 | 4.53% | | 10/24/08 | 3.34 | 3.83 | 3.20 | 3.75 | 6,611,695 | 0.13 | 3.59% | | 10/23/08 | 3.43 | 3.67 | 3.36 | 3.62 | 9,639,521 | 0.23 | 6.78% | | 10/22/08 | 3.41 | 3.73 | 3.25 | 3.39 | 9,123,285 | -0.06 | -1.74% | | 10/21/08 | 3.44 | 3.63 | 3.38 | 3.45 | 9,596,982 | -0.46 | -11.76% | | 10/20/08 | 3.60 | 3.95 | 3.56 | 3.91 | 6,444,874 | 0.28 | 7.71% | | 10/17/08 | 3.45 | 3.85 | 3.30 | 3.63 | 4,829,802 | 0.10 | 2.83% | | 10/16/08 | 3.385 | 3.56 | 3.21 | 3.53 | 10,626,836 | -0.01 | -0.28% | | 10/15/08 | 3.84 | 3.93 | 3.51 | 3.54 | 4,384,084 | -0.35 | -9.00% | | 10/14/08 | 3.94 | 4.10 | 3.77 | 3.89 | 10,172,889 | -0.01 | -0.26% | | 10/13/08 | 3.57 | 3.93 | 3.50 | 3.90 | 5,919,248 | 0.41 | 11.75% | | 10/10/08 | 3.35 | 3.57 | 3.10 | 3.49 | 14,473,012 | 0.05 | 1.45% | | | |
