Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lydall Inc (NY: LDL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.39 34.54 34.01 34.23 94,216 -0.28(-0.81%)
Oct 29, 2015 34.93 34.96 34.22 34.51 36,180 -0.47(-1.34%)
Oct 28, 2015 33.62 34.99 33.62 34.98 70,227 +1.31(+3.89%)
Oct 27, 2015 33.77 34.12 33.37 33.67 53,439 -0.37(-1.09%)
Oct 26, 2015 33.72 34.12 33.70 34.04 30,697 +0.12(+0.35%)
Oct 23, 2015 33.36 34.41 32.93 33.92 121,183 +0.93(+2.82%)
Oct 22, 2015 32.90 33.32 32.24 32.99 225,537 +0.36(+1.10%)
Oct 21, 2015 32.64 32.76 32.31 32.63 66,719 -0.06(-0.18%)
Oct 20, 2015 32.35 32.82 32.20 32.69 34,735 +0.34(+1.05%)
Oct 19, 2015 32.32 32.49 32.12 32.35 45,868 -0.23(-0.71%)
Oct 16, 2015 33.00 33.00 32.20 32.58 44,323 -0.31(-0.94%)
Oct 15, 2015 32.11 32.90 32.11 32.89 72,595 +0.84(+2.62%)
Oct 14, 2015 32.06 32.45 31.91 32.05 79,894 -0.09(-0.28%)
Oct 13, 2015 31.82 32.48 31.80 32.14 73,238 +0.18(+0.56%)
Oct 12, 2015 31.38 32.01 31.38 31.96 53,327 +0.58(+1.85%)
Oct 09, 2015 31.31 31.59 31.01 31.38 26,943 +0.22(+0.71%)
Oct 08, 2015 30.50 31.50 30.44 31.16 64,578 +0.49(+1.60%)
Oct 07, 2015 30.28 31.58 30.16 30.67 120,515 +0.45(+1.49%)
Oct 06, 2015 30.39 30.58 29.60 30.22 65,333 -0.24(-0.79%)
Oct 05, 2015 29.87 30.59 29.87 30.46 51,838 +0.77(+2.59%)
Oct 02, 2015 28.71 29.70 28.50 29.69 77,236 +0.78(+2.70%)
Oct 01, 2015 28.42 29.08 28.16 28.91 130,101 +0.42(+1.47%)
Sep 30, 2015 28.44 28.64 28.12 28.49 82,882 +0.33(+1.17%)
Sep 29, 2015 28.51 28.69 27.92 28.16 85,915 -0.41(-1.44%)
Sep 28, 2015 29.00 29.45 28.49 28.57 94,029 -0.45(-1.55%)
Sep 25, 2015 28.60 29.38 28.44 29.02 101,434 +0.44(+1.54%)
Sep 24, 2015 28.60 28.72 27.85 28.58 109,308 -0.07(-0.24%)
Sep 23, 2015 28.90 29.25 28.39 28.65 44,073 -0.05(-0.17%)
Sep 22, 2015 29.43 29.63 28.59 28.70 67,831 -1.20(-4.01%)
Sep 21, 2015 29.46 30.32 29.18 29.90 115,990 +0.58(+1.98%)
Sep 18, 2015 28.63 29.41 28.41 29.32 123,735 +0.20(+0.69%)
Sep 17, 2015 28.37 29.76 28.25 29.12 92,591 +0.70(+2.46%)
Sep 16, 2015 28.52 29.35 28.01 28.42 98,471 +0.12(+0.42%)
Sep 15, 2015 27.60 28.53 27.51 28.30 61,224 +0.85(+3.10%)
Sep 14, 2015 26.86 28.04 26.70 27.45 89,190 +0.94(+3.55%)
Sep 11, 2015 25.90 26.67 25.90 26.51 93,422 +0.45(+1.73%)
Sep 10, 2015 25.51 26.24 25.51 26.06 39,834 +0.45(+1.76%)
Sep 09, 2015 25.98 26.31 25.30 25.61 115,072 -0.01(-0.04%)
Sep 08, 2015 26.22 26.22 25.60 25.62 65,495 -0.16(-0.62%)
Sep 04, 2015 25.76 25.78 25.78 25.78 59,300 -0.35(-1.34%)
Sep 03, 2015 26.54 26.76 26.04 26.13 61,040 -0.36(-1.36%)
Sep 02, 2015 26.79 26.93 26.20 26.49 71,300 +0.07(+0.26%)
Sep 01, 2015 26.58 26.87 26.18 26.42 50,830 -0.74(-2.72%)
Aug 31, 2015 27.53 27.65 26.86 27.16 55,432 -0.33(-1.20%)
Aug 28, 2015 26.66 27.65 26.44 27.49 80,203 +0.67(+2.50%)
Aug 27, 2015 26.71 27.02 26.18 26.82 84,783 +0.30(+1.13%)
Aug 26, 2015 26.00 26.84 25.42 26.52 64,702 +1.04(+4.08%)
Aug 25, 2015 27.43 27.43 25.28 25.48 78,333 -1.07(-4.03%)
Aug 24, 2015 26.32 27.70 26.07 26.55 101,245 -1.19(-4.29%)
Aug 21, 2015 28.39 28.39 27.05 27.74 110,865 -1.16(-4.01%)
Aug 20, 2015 29.48 29.52 28.85 28.90 52,921 -0.86(-2.89%)
Aug 19, 2015 30.06 30.06 29.08 29.76 63,188 -0.48(-1.59%)
Aug 18, 2015 30.35 30.36 30.04 30.24 52,850 -0.20(-0.66%)
Aug 17, 2015 28.84 30.71 28.67 30.44 109,836 +1.60(+5.55%)
Aug 14, 2015 28.58 28.90 27.93 28.84 42,984 +0.27(+0.95%)
Aug 13, 2015 28.75 29.17 28.41 28.57 47,419 -0.03(-0.10%)
Aug 12, 2015 28.20 29.04 27.63 28.60 86,843 +0.35(+1.24%)
Aug 11, 2015 28.39 28.73 28.02 28.25 119,405 -0.43(-1.50%)
Aug 10, 2015 28.63 29.02 28.57 28.68 63,838 +0.17(+0.60%)
Aug 07, 2015 28.75 28.75 28.38 28.51 102,894 -0.38(-1.32%)
Aug 06, 2015 28.83 29.62 28.74 28.89 63,444 -0.03(-0.10%)
Aug 05, 2015 29.32 30.11 28.57 28.92 82,074 +0.10(+0.35%)
Aug 04, 2015 29.35 29.37 28.65 28.82 37,714 -0.37(-1.27%)
Aug 03, 2015 29.59 29.59 28.93 29.19 77,943 -0.52(-1.75%)
Jul 31, 2015 29.58 30.16 29.41 29.71 38,320 +0.19(+0.64%)
Jul 30, 2015 29.10 29.61 29.10 29.52 66,046 +0.32(+1.10%)
Jul 29, 2015 29.34 29.34 29.03 29.20 57,808 -0.16(-0.54%)
Jul 28, 2015 29.29 29.37 28.92 29.36 58,448 +0.17(+0.58%)
Jul 27, 2015 29.20 29.26 29.00 29.19 80,904 -0.06(-0.21%)
Jul 24, 2015 29.24 29.38 29.01 29.25 61,711 -0.06(-0.20%)
Jul 23, 2015 30.28 30.30 29.25 29.31 59,349 -0.93(-3.08%)
Jul 22, 2015 29.92 30.52 29.16 30.24 109,919 +0.30(+1.00%)
Jul 21, 2015 29.25 30.06 29.09 29.94 136,958 +0.63(+2.15%)
Jul 20, 2015 29.97 30.14 29.13 29.31 73,485 -0.67(-2.23%)
Jul 17, 2015 30.36 30.59 29.87 29.98 56,814 -0.39(-1.28%)
Jul 16, 2015 30.59 30.67 30.23 30.37 42,245 +0.04(+0.13%)
Jul 15, 2015 30.52 30.52 29.88 30.33 50,378 -0.13(-0.43%)
Jul 14, 2015 30.61 30.67 30.27 30.46 29,890 -0.10(-0.33%)
Jul 13, 2015 29.91 30.67 29.91 30.56 50,658 +0.77(+2.58%)
Jul 10, 2015 30.03 30.07 29.41 29.79 45,702 +0.03(+0.10%)
Jul 09, 2015 30.12 30.25 29.60 29.76 84,707 +0.09(+0.30%)
Jul 08, 2015 29.14 29.79 28.99 29.67 217,098 +0.07(+0.24%)
Jul 07, 2015 29.33 29.67 28.91 29.60 75,527 +0.28(+0.95%)
Jul 06, 2015 29.01 29.45 28.68 29.32 85,031 -0.08(-0.27%)
Jul 02, 2015 29.72 29.40 29.40 29.40 85,500 -0.31(-1.04%)
Jul 01, 2015 29.86 30.19 29.29 29.71 56,419 +0.15(+0.51%)
Jun 30, 2015 29.62 29.78 29.10 29.56 151,864 +0.31(+1.06%)
Jun 29, 2015 30.53 30.82 29.00 29.25 105,746 -1.59(-5.16%)
Jun 26, 2015 29.10 30.99 29.10 30.84 364,874 +1.78(+6.13%)
Jun 25, 2015 29.33 29.33 28.75 29.06 91,257 -0.21(-0.72%)
Jun 24, 2015 29.41 29.49 29.00 29.27 56,783 -0.15(-0.51%)
Jun 23, 2015 29.11 29.43 29.05 29.42 41,167 +0.15(+0.51%)
Jun 22, 2015 28.99 29.31 28.74 29.27 73,667 +0.28(+0.97%)
Jun 19, 2015 28.88 29.13 28.68 28.99 132,213 -0.06(-0.21%)
Jun 18, 2015 28.36 29.07 28.29 29.05 73,657 +0.69(+2.43%)
Jun 17, 2015 28.53 28.78 28.02 28.36 87,275 -0.17(-0.60%)
Jun 16, 2015 27.96 28.59 27.93 28.53 68,436 +0.44(+1.57%)
Jun 15, 2015 28.19 28.24 27.86 28.09 59,509 -0.36(-1.27%)
Jun 12, 2015 28.06 28.60 27.68 28.45 68,347 +0.23(+0.82%)
Jun 11, 2015 28.27 28.36 28.00 28.22 50,855 -0.06(-0.21%)
Jun 10, 2015 28.41 28.75 28.02 28.28 92,649 +0.06(+0.21%)
Jun 09, 2015 28.00 28.32 27.90 28.22 40,664 +0.22(+0.79%)
Jun 08, 2015 27.95 28.20 27.69 28.00 41,709 -0.13(-0.46%)
Jun 05, 2015 27.77 28.26 27.43 28.13 51,798 +0.28(+1.01%)
Jun 04, 2015 27.95 28.30 27.57 27.85 56,329 -0.38(-1.35%)
Jun 03, 2015 27.72 28.47 27.72 28.23 53,540 +0.52(+1.88%)
Jun 02, 2015 27.22 27.96 27.22 27.71 53,569 +0.25(+0.91%)
Jun 01, 2015 27.55 27.85 27.02 27.46 100,913 +0.05(+0.18%)
May 29, 2015 27.78 27.88 27.39 27.41 47,378 -0.49(-1.76%)
May 28, 2015 27.75 28.13 27.51 27.90 57,119 +0.02(+0.07%)
May 27, 2015 27.77 28.08 27.55 27.88 41,022 +0.20(+0.72%)
May 26, 2015 27.81 27.81 26.95 27.68 87,735 -0.31(-1.11%)
May 22, 2015 28.32 27.99 27.99 27.99 50,300 -0.31(-1.10%)
May 21, 2015 28.03 28.43 27.83 28.30 77,337 +0.21(+0.75%)
May 20, 2015 28.47 28.78 27.88 28.09 77,759 -0.39(-1.37%)
May 19, 2015 29.17 29.18 28.16 28.48 73,785 -0.78(-2.67%)
May 18, 2015 28.14 29.61 28.05 29.26 174,917 +1.10(+3.91%)
May 15, 2015 28.26 28.29 27.72 28.16 84,030 -0.03(-0.11%)
May 14, 2015 27.58 28.26 27.45 28.19 96,522 +0.83(+3.03%)
May 13, 2015 27.61 27.69 27.13 27.36 171,534 -0.07(-0.26%)
May 12, 2015 27.60 27.68 26.95 27.43 174,349 -0.39(-1.40%)
May 11, 2015 27.61 28.15 27.35 27.82 130,092 +0.19(+0.69%)
May 08, 2015 28.38 28.47 27.53 27.63 89,863 -0.34(-1.22%)
May 07, 2015 27.13 28.12 27.13 27.97 135,363 +0.76(+2.79%)
May 06, 2015 26.22 27.35 26.13 27.21 315,342 +0.90(+3.42%)
May 05, 2015 27.27 27.32 26.13 26.31 129,345 -1.01(-3.70%)
May 04, 2015 26.79 27.42 26.79 27.32 165,123 +0.44(+1.64%)
May 01, 2015 26.84 27.14 26.55 26.88 125,017 +0.04(+0.15%)
Apr 30, 2015 28.00 28.55 26.39 26.84 228,181 -1.84(-6.42%)
Apr 29, 2015 28.51 29.05 28.28 28.68 222,655 +0.04(+0.14%)
Apr 28, 2015 28.77 28.86 28.36 28.64 93,086 -0.20(-0.69%)
Apr 27, 2015 28.85 29.29 28.77 28.84 131,046 -0.01(-0.03%)
Apr 24, 2015 29.07 29.43 28.45 28.85 111,497 -0.31(-1.06%)
Apr 23, 2015 29.73 29.92 29.09 29.16 126,572 -0.85(-2.83%)
Apr 22, 2015 30.26 30.33 29.91 30.01 71,622 -0.28(-0.92%)
Apr 21, 2015 30.50 30.53 30.13 30.29 66,110 -0.20(-0.66%)
Apr 20, 2015 30.73 30.95 30.43 30.49 46,979 -0.01(-0.03%)
Apr 17, 2015 30.51 30.74 29.85 30.50 70,870 -0.24(-0.78%)
Apr 16, 2015 30.69 31.19 30.61 30.74 70,583 +0.11(+0.36%)
Apr 15, 2015 31.30 31.30 30.40 30.63 69,247 -0.53(-1.70%)
Apr 14, 2015 31.35 31.96 31.00 31.16 43,030 -0.34(-1.08%)
Apr 13, 2015 31.40 31.69 31.15 31.50 46,026 +0.05(+0.16%)
Apr 10, 2015 31.01 31.55 30.81 31.45 59,144 +0.58(+1.88%)
Apr 09, 2015 31.75 32.09 30.64 30.87 89,998 -0.88(-2.77%)
Apr 08, 2015 32.27 32.34 31.52 31.75 92,996 -0.63(-1.95%)
Apr 07, 2015 31.82 32.75 31.75 32.38 90,740 +0.42(+1.31%)
Apr 06, 2015 31.06 32.22 30.74 31.96 68,178 +0.61(+1.95%)
Apr 02, 2015 31.55 31.35 31.35 31.35 31,100 -0.27(-0.85%)
Apr 01, 2015 31.71 32.05 31.14 31.62 90,981 -0.10(-0.32%)
Mar 31, 2015 32.15 32.15 31.58 31.72 120,268 -0.55(-1.70%)
Mar 30, 2015 32.16 32.53 32.05 32.27 41,857 +0.16(+0.50%)
Mar 27, 2015 32.02 32.55 31.99 32.11 53,929 +0.14(+0.44%)
Mar 26, 2015 31.81 32.24 31.69 31.97 64,845 -0.01(-0.03%)
Mar 25, 2015 32.01 32.29 31.91 31.98 97,501 -0.14(-0.44%)
Mar 24, 2015 32.19 32.21 31.94 32.12 57,512 -0.06(-0.19%)
Mar 23, 2015 32.74 32.96 32.15 32.18 53,197 -0.71(-2.16%)
Mar 20, 2015 32.48 32.98 32.20 32.89 180,404 +0.62(+1.92%)
Mar 19, 2015 32.54 32.87 32.00 32.27 56,867 -0.50(-1.53%)
Mar 18, 2015 32.08 32.83 31.81 32.77 85,889 +0.64(+1.99%)
Mar 17, 2015 31.76 32.29 31.76 32.13 76,289 +0.17(+0.53%)
Mar 16, 2015 31.46 32.34 31.46 31.96 94,295 +0.52(+1.65%)
Mar 13, 2015 31.48 31.65 31.08 31.44 123,533 +0.00(+0.00%)
Mar 12, 2015 30.64 31.58 30.61 31.44 170,259 +1.09(+3.59%)
Mar 11, 2015 29.96 30.50 29.49 30.35 190,239 +0.34(+1.13%)
Mar 10, 2015 30.39 30.53 28.75 30.01 221,455 -0.64(-2.09%)
Mar 09, 2015 30.01 30.84 29.90 30.65 98,001 +0.60(+2.00%)
Mar 06, 2015 29.01 30.75 29.00 30.05 230,748 +0.68(+2.32%)
Mar 05, 2015 29.48 29.67 28.70 29.37 83,870 -0.19(-0.64%)
Mar 04, 2015 31.38 31.64 29.55 29.56 138,235 -2.08(-6.57%)
Mar 03, 2015 32.25 32.86 31.36 31.64 76,853 -0.97(-2.97%)
Mar 02, 2015 31.81 32.80 31.76 32.61 145,254 +0.75(+2.35%)
Feb 27, 2015 32.81 32.81 31.69 31.86 104,242 -1.17(-3.54%)
Feb 26, 2015 32.32 33.10 31.98 33.03 99,926 +0.85(+2.64%)
Feb 25, 2015 32.37 32.43 31.79 32.18 67,039 -0.09(-0.28%)
Feb 24, 2015 32.01 32.49 31.83 32.27 124,023 +0.41(+1.29%)
Feb 23, 2015 30.96 31.87 30.87 31.86 166,443 +0.96(+3.11%)
Feb 20, 2015 30.92 31.18 30.36 30.90 161,148 +0.02(+0.06%)
Feb 19, 2015 29.79 30.88 29.63 30.88 100,845 +1.01(+3.38%)
Feb 18, 2015 28.70 29.89 28.70 29.87 96,087 +1.18(+4.11%)
Feb 17, 2015 28.18 28.72 28.03 28.69 108,528 +0.48(+1.70%)
Feb 13, 2015 28.34 28.21 28.21 28.21 51,900 -0.16(-0.56%)
Feb 12, 2015 28.33 28.71 28.30 28.37 61,717 +0.13(+0.46%)
Feb 11, 2015 28.39 28.74 28.12 28.24 58,155 -0.36(-1.26%)
Feb 10, 2015 28.88 28.88 28.18 28.60 73,399 +0.00(+0.00%)
Feb 09, 2015 28.87 29.27 28.57 28.60 55,356 -0.28(-0.97%)
Feb 06, 2015 28.85 29.29 28.68 28.88 61,214 +0.13(+0.45%)
Feb 05, 2015 28.67 29.00 28.42 28.75 74,855 +0.10(+0.35%)
Feb 04, 2015 27.51 28.91 27.51 28.65 82,682 +0.96(+3.47%)
Feb 03, 2015 27.43 27.85 27.36 27.69 90,558 +0.30(+1.10%)
Feb 02, 2015 27.57 27.93 27.19 27.39 126,650 -0.16(-0.58%)
Jan 30, 2015 28.71 28.71 27.43 27.55 217,530 -1.49(-5.13%)
Jan 29, 2015 28.97 29.15 28.73 29.04 70,910 +0.32(+1.11%)
Jan 28, 2015 29.17 29.32 28.52 28.72 99,015 -0.13(-0.45%)
Jan 27, 2015 29.09 29.25 28.44 28.85 53,769 -0.60(-2.04%)
Jan 26, 2015 29.62 29.76 29.09 29.45 68,339 -0.31(-1.04%)
Jan 23, 2015 29.65 30.08 29.64 29.76 75,998 +0.02(+0.07%)
Jan 22, 2015 29.00 29.84 28.50 29.74 270,553 +0.84(+2.91%)
Jan 21, 2015 29.33 29.53 28.81 28.90 171,284 -0.47(-1.60%)
Jan 20, 2015 30.00 30.17 29.30 29.37 89,245 -0.60(-2.00%)
Jan 16, 2015 29.98 30.45 29.93 29.97 116,515 -0.20(-0.66%)
Jan 15, 2015 31.58 31.58 30.13 30.17 88,793 -1.40(-4.43%)
Jan 14, 2015 31.55 32.05 31.31 31.57 60,517 -0.30(-0.94%)
Jan 13, 2015 32.30 32.75 31.36 31.87 155,593 +0.03(+0.09%)
Jan 12, 2015 32.37 32.37 31.01 31.84 156,214 +0.13(+0.41%)
Jan 09, 2015 31.85 31.95 31.30 31.71 123,582 -0.10(-0.31%)
Jan 08, 2015 30.58 31.95 30.51 31.81 223,223 +1.58(+5.23%)
Jan 07, 2015 30.67 30.81 29.95 30.23 97,720 -0.03(-0.10%)
Jan 06, 2015 31.01 31.01 29.65 30.26 115,364 -0.71(-2.29%)
Jan 05, 2015 31.55 31.93 30.83 30.97 131,768 -0.72(-2.27%)
Jan 02, 2015 32.77 32.96 31.33 31.69 94,344 -1.13(-3.44%)
Dec 31, 2014 33.52 32.82 32.82 32.82 117,000 -0.51(-1.53%)
Dec 30, 2014 33.08 33.51 33.08 33.33 73,662 +0.06(+0.18%)
Dec 29, 2014 32.73 33.50 32.57 33.27 82,094 +0.49(+1.49%)
Dec 26, 2014 33.25 33.25 32.73 32.78 80,992 -0.16(-0.49%)
Dec 24, 2014 32.37 32.94 32.94 32.94 75,200 +0.56(+1.73%)
Dec 23, 2014 31.51 32.40 31.37 32.38 120,921 +0.99(+3.15%)
Dec 22, 2014 30.46 31.45 30.40 31.39 91,284 +0.99(+3.26%)
Dec 19, 2014 30.88 30.88 29.72 30.40 269,734 -0.52(-1.68%)
Dec 18, 2014 30.42 31.15 30.08 30.92 127,417 +0.91(+3.03%)
Dec 17, 2014 28.99 30.19 28.95 30.01 174,299 +1.02(+3.52%)
Dec 16, 2014 28.99 29.77 28.99 28.99 214,857 +0.00(+0.00%)
Dec 15, 2014 29.68 29.68 28.49 28.99 111,316 -0.43(-1.46%)
Dec 12, 2014 29.06 29.88 28.98 29.42 152,562 -0.04(-0.14%)
Dec 11, 2014 29.05 29.80 29.02 29.46 166,410 +0.43(+1.48%)
Dec 10, 2014 29.20 29.27 28.90 29.03 112,231 -0.19(-0.65%)
Dec 09, 2014 27.98 29.46 27.83 29.22 145,334 +1.03(+3.65%)
Dec 08, 2014 27.94 28.43 27.66 28.19 132,090 +0.23(+0.82%)
Dec 05, 2014 27.94 28.13 27.85 27.96 134,963 +0.02(+0.07%)
Dec 04, 2014 27.99 28.39 27.61 27.94 197,709 -0.06(-0.21%)
Dec 03, 2014 27.06 28.12 27.06 28.00 117,960 +0.94(+3.47%)
Dec 02, 2014 26.43 27.26 26.31 27.06 175,310 +0.78(+2.97%)
Dec 01, 2014 26.45 26.49 26.04 26.28 133,097 -0.29(-1.09%)
Nov 28, 2014 27.33 27.58 26.51 26.57 65,007 -0.92(-3.35%)
Nov 26, 2014 27.65 27.49 27.49 27.49 131,400 -0.14(-0.51%)
Nov 25, 2014 27.80 28.05 27.55 27.63 142,926 -0.05(-0.18%)
Nov 24, 2014 27.69 27.73 27.58 27.68 103,390 -0.06(-0.22%)
Nov 21, 2014 28.34 28.53 27.65 27.74 98,098 -0.12(-0.43%)
Nov 20, 2014 27.86 27.90 27.51 27.86 115,951 -0.19(-0.68%)
Nov 19, 2014 29.12 29.14 28.01 28.05 145,380 -0.96(-3.31%)
Nov 18, 2014 28.83 29.33 28.65 29.01 114,910 +0.37(+1.29%)
Nov 17, 2014 29.00 29.34 28.63 28.64 90,741 -0.47(-1.61%)
Nov 14, 2014 28.75 29.19 28.60 29.11 147,659 +0.26(+0.90%)
Nov 13, 2014 28.99 29.35 28.68 28.85 141,294 -0.20(-0.69%)
Nov 12, 2014 28.59 29.25 28.59 29.05 158,604 +0.38(+1.33%)
Nov 11, 2014 28.92 28.92 28.33 28.67 138,037 -0.19(-0.66%)
Nov 10, 2014 28.62 28.94 28.52 28.86 107,547 +0.13(+0.45%)
Nov 07, 2014 29.63 29.63 28.50 28.73 155,342 -1.03(-3.46%)
Nov 06, 2014 30.80 30.83 29.54 29.76 103,783 -0.95(-3.09%)
Nov 05, 2014 30.63 31.50 29.59 30.71 218,252 -0.14(-0.45%)
Nov 04, 2014 30.35 31.41 30.25 30.85 122,441 +0.47(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.