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 31, 2018 30.42 30.60 29.70 29.87 163,215 -0.13(-0.43%)
Oct 30, 2018 29.89 30.78 29.10 30.00 90,950 +0.12(+0.40%)
Oct 29, 2018 30.96 31.71 29.77 29.88 111,068 -0.58(-1.90%)
Oct 26, 2018 30.32 31.46 29.81 30.46 113,100 -0.28(-0.91%)
Oct 25, 2018 31.16 31.28 30.70 30.74 95,305 -0.24(-0.77%)
Oct 24, 2018 32.12 32.84 30.95 30.98 151,589 -1.23(-3.82%)
Oct 23, 2018 31.81 32.29 31.00 32.21 110,200 -0.15(-0.46%)
Oct 22, 2018 32.60 32.60 31.82 32.36 92,051 -0.12(-0.37%)
Oct 19, 2018 33.35 33.45 32.19 32.48 112,100 -0.91(-2.73%)
Oct 18, 2018 34.91 35.29 33.15 33.39 83,992 -1.82(-5.17%)
Oct 17, 2018 35.14 35.41 34.10 35.21 81,238 +0.02(+0.06%)
Oct 16, 2018 34.98 35.27 34.64 35.19 99,617 +0.21(+0.60%)
Oct 15, 2018 35.18 35.30 34.50 34.98 61,120 -0.33(-0.93%)
Oct 12, 2018 36.70 36.71 35.15 35.31 78,200 -0.99(-2.73%)
Oct 11, 2018 36.70 37.28 36.27 36.30 84,817 -0.55(-1.49%)
Oct 10, 2018 37.69 37.80 36.80 36.85 111,396 -0.97(-2.56%)
Oct 09, 2018 38.43 38.47 37.64 37.82 81,155 -0.62(-1.61%)
Oct 08, 2018 38.77 39.04 37.92 38.44 38,305 -0.47(-1.21%)
Oct 05, 2018 40.06 40.09 38.41 38.91 68,900 -1.22(-3.04%)
Oct 04, 2018 40.97 41.07 40.05 40.13 45,703 -0.98(-2.38%)
Oct 03, 2018 40.44 41.55 40.13 41.11 56,635 +0.14(+0.34%)
Oct 02, 2018 41.39 41.72 40.85 40.97 48,344 -0.33(-0.80%)
Oct 01, 2018 43.42 44.03 41.23 41.30 122,226 -1.80(-4.18%)
Sep 28, 2018 42.35 43.20 42.27 43.10 112,600 +0.60(+1.41%)
Sep 27, 2018 42.00 42.70 41.70 42.50 79,398 +0.50(+1.19%)
Sep 26, 2018 41.80 42.12 41.70 42.00 92,503 +0.30(+0.72%)
Sep 25, 2018 43.05 43.05 41.70 41.70 68,262 -1.35(-3.14%)
Sep 24, 2018 42.15 43.30 41.60 43.05 244,743 +0.80(+1.89%)
Sep 21, 2018 41.85 42.60 41.62 42.25 232,600 +0.60(+1.44%)
Sep 20, 2018 41.15 41.95 40.85 41.65 71,104 +0.70(+1.71%)
Sep 19, 2018 41.20 41.65 40.90 40.95 96,463 -0.35(-0.85%)
Sep 18, 2018 41.10 41.45 41.00 41.30 75,520 +0.20(+0.49%)
Sep 17, 2018 40.70 41.20 40.40 41.10 51,888 +0.35(+0.86%)
Sep 14, 2018 39.95 40.90 39.70 40.75 56,000 +0.75(+1.88%)
Sep 13, 2018 40.35 40.35 39.90 40.00 47,603 -0.15(-0.37%)
Sep 12, 2018 39.50 40.20 39.40 40.15 94,940 +0.60(+1.52%)
Sep 11, 2018 39.90 39.98 39.15 39.55 102,377 -0.40(-1.00%)
Sep 10, 2018 41.35 41.80 39.85 39.95 102,676 -1.15(-2.80%)
Sep 07, 2018 41.10 41.20 40.42 41.10 61,800 -0.10(-0.24%)
Sep 06, 2018 41.90 42.95 41.15 41.20 61,612 -0.70(-1.67%)
Sep 05, 2018 41.15 42.20 40.52 41.90 113,453 +0.75(+1.82%)
Sep 04, 2018 42.80 42.80 41.05 41.15 63,632 -1.65(-3.86%)
Aug 31, 2018 42.80 42.80 42.80 0 +0.15(+0.35%)
Aug 30, 2018 43.70 43.70 42.65 42.65 68,907 -1.10(-2.51%)
Aug 29, 2018 44.00 44.15 43.70 43.75 58,094 -0.50(-1.13%)
Aug 28, 2018 44.95 45.05 44.20 44.25 65,754 -0.70(-1.56%)
Aug 27, 2018 44.85 45.27 44.85 44.95 79,948 +0.40(+0.90%)
Aug 24, 2018 44.65 44.80 44.10 44.55 57,100 -0.15(-0.34%)
Aug 23, 2018 45.70 45.70 44.50 44.70 73,020 -1.00(-2.19%)
Aug 22, 2018 46.40 46.40 45.50 45.70 78,176 -0.70(-1.51%)
Aug 21, 2018 45.80 46.50 45.65 46.40 72,440 +0.95(+2.09%)
Aug 20, 2018 45.20 45.73 45.20 45.45 62,887 +0.25(+0.55%)
Aug 17, 2018 44.55 45.60 44.38 45.20 89,200 +0.50(+1.12%)
Aug 16, 2018 43.50 44.70 43.50 44.70 49,364 +1.45(+3.35%)
Aug 15, 2018 43.00 43.40 42.60 43.25 66,016 +0.05(+0.12%)
Aug 14, 2018 41.50 43.35 41.50 43.20 70,486 +1.80(+4.35%)
Aug 13, 2018 41.45 41.55 40.83 41.40 100,290 +0.70(+1.72%)
Aug 10, 2018 40.40 40.80 40.05 40.70 67,400 +0.05(+0.12%)
Aug 09, 2018 40.75 40.83 40.42 40.65 48,735 +0.00(+0.00%)
Aug 08, 2018 40.75 40.80 40.25 40.65 78,386 -0.05(-0.12%)
Aug 07, 2018 40.90 41.10 40.50 40.70 59,437 +0.00(+0.00%)
Aug 06, 2018 40.65 41.90 40.50 40.70 77,615 +0.10(+0.25%)
Aug 03, 2018 42.05 42.20 40.29 40.60 169,400 -1.45(-3.45%)
Aug 02, 2018 41.80 42.20 40.76 42.05 102,944 -0.10(-0.24%)
Aug 01, 2018 47.00 48.45 41.67 42.15 236,594 -4.25(-9.16%)
Jul 31, 2018 45.70 47.05 45.70 46.40 91,244 +0.80(+1.75%)
Jul 30, 2018 45.00 46.10 45.00 45.60 52,988 +0.50(+1.11%)
Jul 27, 2018 45.65 45.95 44.75 45.10 52,900 -0.60(-1.31%)
Jul 26, 2018 44.25 46.00 44.25 45.70 79,596 +1.20(+2.70%)
Jul 25, 2018 44.55 44.60 44.20 44.50 79,993 -0.05(-0.11%)
Jul 24, 2018 44.90 45.25 44.30 44.55 53,000 -0.05(-0.11%)
Jul 23, 2018 45.00 45.00 44.30 44.60 55,356 -0.40(-0.89%)
Jul 20, 2018 45.75 45.75 44.90 45.00 65,378 -0.70(-1.53%)
Jul 19, 2018 45.00 46.08 44.75 45.70 89,614 +0.55(+1.22%)
Jul 18, 2018 44.45 45.15 44.35 45.15 56,326 +0.60(+1.35%)
Jul 17, 2018 44.40 44.65 44.30 44.55 65,823 +0.25(+0.56%)
Jul 16, 2018 44.45 44.65 44.10 44.30 58,925 -0.10(-0.23%)
Jul 13, 2018 45.15 45.40 44.25 44.40 76,697 -0.70(-1.55%)
Jul 12, 2018 45.05 46.05 44.65 45.10 140,506 +0.40(+0.89%)
Jul 11, 2018 44.75 45.20 44.40 44.70 62,033 -0.30(-0.67%)
Jul 10, 2018 45.55 45.80 44.25 45.00 97,948 -0.50(-1.10%)
Jul 09, 2018 44.80 45.70 44.67 45.50 91,678 +0.80(+1.79%)
Jul 06, 2018 44.75 44.85 44.50 44.70 56,920 +0.10(+0.22%)
Jul 05, 2018 44.20 44.65 43.70 44.60 67,206 +0.50(+1.13%)
Jul 03, 2018 44.10 44.10 44.10 0 +0.35(+0.80%)
Jul 02, 2018 43.40 43.75 43.12 43.75 58,415 +0.10(+0.23%)
Jun 29, 2018 43.65 43.85 43.50 43.65 79,116 +0.10(+0.23%)
Jun 28, 2018 43.60 43.77 43.40 43.55 108,144 -0.10(-0.23%)
Jun 27, 2018 43.60 43.85 43.30 43.65 102,319 +0.20(+0.46%)
Jun 26, 2018 42.95 43.80 42.55 43.45 94,014 +0.55(+1.28%)
Jun 25, 2018 42.90 43.30 42.45 42.90 82,586 +0.00(+0.00%)
Jun 22, 2018 42.60 43.05 42.48 42.90 406,991 +0.45(+1.06%)
Jun 21, 2018 41.80 42.55 41.30 42.45 107,052 +0.65(+1.56%)
Jun 20, 2018 41.15 41.95 40.70 41.80 65,529 +0.80(+1.95%)
Jun 19, 2018 40.95 41.42 40.60 41.00 106,209 -0.35(-0.85%)
Jun 18, 2018 41.10 41.40 40.25 41.35 89,802 -0.10(-0.24%)
Jun 15, 2018 42.45 40.90 41.45 146,600 -1.00(-2.36%)
Jun 14, 2018 42.90 42.95 42.25 42.45 70,638 -0.05(-0.12%)
Jun 13, 2018 43.25 43.35 42.20 42.50 44,845 -0.80(-1.85%)
Jun 12, 2018 43.35 43.50 42.90 43.30 53,413 +0.05(+0.12%)
Jun 11, 2018 42.75 43.50 42.75 43.25 59,560 +0.65(+1.53%)
Jun 08, 2018 42.75 43.05 42.55 42.60 34,976 -0.20(-0.47%)
Jun 07, 2018 42.80 43.10 42.65 42.80 30,392 +0.05(+0.12%)
Jun 06, 2018 42.75 42.15 42.75 88,069 +0.15(+0.35%)
Jun 05, 2018 42.25 42.70 42.00 42.60 54,116 +0.45(+1.07%)
Jun 04, 2018 42.00 42.50 41.65 42.15 99,247 +0.15(+0.36%)
Jun 01, 2018 42.35 42.98 41.73 42.00 112,205 +0.10(+0.24%)
May 31, 2018 41.95 42.45 41.45 41.90 78,444 -0.15(-0.36%)
May 30, 2018 41.80 42.30 41.65 42.05 47,729 +0.50(+1.20%)
May 29, 2018 41.50 41.75 40.95 41.55 77,400 -0.35(-0.84%)
May 25, 2018 41.90 41.90 41.90 0 +0.15(+0.36%)
May 24, 2018 41.60 41.80 41.00 41.75 41,349 +0.05(+0.12%)
May 23, 2018 41.80 41.95 41.20 41.70 60,007 -0.30(-0.71%)
May 22, 2018 42.20 42.45 41.85 42.00 38,923 -0.05(-0.12%)
May 21, 2018 41.85 42.20 41.85 42.05 67,415 +0.20(+0.48%)
May 18, 2018 41.50 41.90 41.35 41.85 57,575 +0.50(+1.21%)
May 17, 2018 40.75 41.70 40.75 41.35 103,689 +0.45(+1.10%)
May 16, 2018 40.25 41.00 39.95 40.90 87,856 +0.60(+1.49%)
May 15, 2018 40.80 40.95 40.25 40.30 59,044 -0.75(-1.83%)
May 14, 2018 40.35 41.35 40.35 41.05 92,312 +0.80(+1.99%)
May 11, 2018 40.35 40.60 39.50 40.25 118,340 +0.00(+0.00%)
May 10, 2018 40.95 41.40 40.10 40.25 98,508 -0.55(-1.35%)
May 09, 2018 41.05 41.25 40.45 40.80 83,961 -0.20(-0.49%)
May 08, 2018 40.70 41.30 40.55 41.00 112,810 +0.30(+0.74%)
May 07, 2018 41.30 41.30 39.85 40.70 103,492 -0.45(-1.09%)
May 04, 2018 41.35 41.95 40.77 41.15 92,829 -0.40(-0.96%)
May 03, 2018 41.35 42.35 40.55 41.55 147,859 +0.05(+0.12%)
May 02, 2018 44.15 44.15 37.50 41.50 335,738 -3.25(-7.26%)
May 01, 2018 44.50 44.80 43.70 44.75 77,998 +0.15(+0.34%)
Apr 30, 2018 46.05 46.05 44.50 44.60 39,616 -1.30(-2.83%)
Apr 27, 2018 46.25 46.35 45.50 45.90 32,089 -0.25(-0.54%)
Apr 26, 2018 47.00 47.00 46.00 46.15 36,137 -0.85(-1.81%)
Apr 25, 2018 46.60 47.40 46.40 47.00 41,050 +0.30(+0.64%)
Apr 24, 2018 47.80 47.80 46.25 46.70 29,869 -0.85(-1.79%)
Apr 23, 2018 48.20 48.20 47.45 47.55 38,895 -0.60(-1.25%)
Apr 20, 2018 48.35 48.45 47.85 48.15 42,431 -0.20(-0.41%)
Apr 19, 2018 49.10 49.15 48.20 48.35 43,370 -0.90(-1.83%)
Apr 18, 2018 49.05 49.50 48.85 49.25 51,084 +0.40(+0.82%)
Apr 17, 2018 49.10 49.30 48.45 48.85 58,514 +0.10(+0.21%)
Apr 16, 2018 48.15 49.10 47.85 48.75 99,497 +0.95(+1.99%)
Apr 13, 2018 48.30 48.30 47.60 47.80 51,125 -0.25(-0.52%)
Apr 12, 2018 47.45 48.30 46.85 48.05 67,353 +0.75(+1.59%)
Apr 11, 2018 47.15 47.30 46.70 47.30 46,623 -0.25(-0.53%)
Apr 10, 2018 47.30 48.05 47.30 47.55 78,782 +0.90(+1.93%)
Apr 09, 2018 47.60 47.60 45.90 46.65 124,395 -0.70(-1.48%)
Apr 06, 2018 47.75 48.05 46.85 47.35 102,439 -0.80(-1.66%)
Apr 05, 2018 47.40 48.20 47.25 48.15 57,436 +0.95(+2.01%)
Apr 04, 2018 46.25 47.25 46.12 47.20 107,278 +0.45(+0.96%)
Apr 03, 2018 46.45 47.05 45.95 46.75 82,122 +0.60(+1.30%)
Apr 02, 2018 48.00 48.20 45.85 46.15 98,421 -2.10(-4.35%)
Mar 29, 2018 48.25 48.25 48.25 0 +0.95(+2.01%)
Mar 28, 2018 46.70 47.80 46.10 47.30 119,223 +0.55(+1.18%)
Mar 27, 2018 47.00 47.70 46.40 46.75 116,067 -0.15(-0.32%)
Mar 26, 2018 46.80 47.00 45.80 46.90 73,944 +0.80(+1.74%)
Mar 23, 2018 47.80 47.80 46.05 46.10 106,742 -1.70(-3.56%)
Mar 22, 2018 48.70 48.99 47.52 47.80 135,748 -1.25(-2.55%)
Mar 21, 2018 48.75 49.25 48.00 49.05 55,838 +0.20(+0.41%)
Mar 20, 2018 48.90 49.30 48.25 48.85 75,031 +0.00(+0.00%)
Mar 19, 2018 48.15 49.05 47.70 48.85 95,423 +0.50(+1.03%)
Mar 16, 2018 47.45 48.45 47.35 48.35 200,974 +0.90(+1.90%)
Mar 15, 2018 48.35 48.35 47.20 47.45 87,301 -0.95(-1.96%)
Mar 14, 2018 49.40 49.40 48.20 48.40 52,879 -0.80(-1.63%)
Mar 13, 2018 49.50 49.95 48.90 49.20 71,968 -0.15(-0.30%)
Mar 12, 2018 49.40 50.25 49.00 49.35 149,664 +0.00(+0.00%)
Mar 09, 2018 49.00 49.65 48.50 49.35 172,376 +0.50(+1.02%)
Mar 08, 2018 48.70 49.10 48.45 48.85 51,799 +0.30(+0.62%)
Mar 07, 2018 48.70 48.55 73,013 +0.10(+0.21%)
Mar 06, 2018 48.65 48.85 48.23 48.45 156,997 +0.00(+0.00%)
Mar 05, 2018 48.10 48.80 48.10 48.45 87,672 +0.15(+0.31%)
Mar 02, 2018 48.05 48.75 47.75 48.30 167,175 -0.05(-0.10%)
Mar 01, 2018 48.00 48.90 47.75 48.35 129,759 +0.20(+0.42%)
Feb 28, 2018 48.25 48.83 47.95 48.15 153,617 -0.10(-0.21%)
Feb 27, 2018 48.05 49.50 48.05 48.25 111,497 +0.00(+0.00%)
Feb 26, 2018 47.95 48.95 46.98 48.25 144,571 +0.15(+0.31%)
Feb 23, 2018 49.30 50.05 46.65 48.10 111,020 -0.75(-1.54%)
Feb 22, 2018 44.15 50.30 44.15 48.85 273,463 +5.25(+12.04%)
Feb 21, 2018 44.35 45.25 43.40 43.60 200,104 -0.75(-1.69%)
Feb 20, 2018 44.05 44.80 43.90 44.35 87,488 +0.05(+0.11%)
Feb 16, 2018 44.30 44.30 44.30 0 +0.45(+1.03%)
Feb 15, 2018 43.95 44.15 43.65 43.85 57,748 +0.10(+0.23%)
Feb 14, 2018 43.50 44.10 42.90 43.75 125,592 -0.05(-0.11%)
Feb 13, 2018 43.45 44.10 43.10 43.80 127,330 -0.05(-0.11%)
Feb 12, 2018 44.45 44.45 43.30 43.85 73,176 -0.30(-0.68%)
Feb 09, 2018 45.05 45.05 43.05 44.15 96,929 -0.30(-0.67%)
Feb 08, 2018 45.25 45.95 44.45 44.45 71,603 -0.85(-1.88%)
Feb 07, 2018 44.85 45.60 44.85 45.30 63,462 +0.30(+0.67%)
Feb 06, 2018 43.70 46.65 42.51 45.00 85,346 -0.75(-1.64%)
Feb 05, 2018 46.40 47.35 45.45 45.75 38,063 -1.20(-2.56%)
Feb 02, 2018 47.20 47.25 46.65 46.95 123,929 -0.65(-1.37%)
Feb 01, 2018 47.55 47.80 47.05 47.60 59,783 -0.20(-0.42%)
Jan 31, 2018 49.25 49.25 47.70 47.80 58,692 -1.10(-2.25%)
Jan 30, 2018 48.75 48.88 48.50 48.90 49,502 -0.45(-0.91%)
Jan 29, 2018 49.25 49.55 49.10 49.35 45,677 -0.10(-0.20%)
Jan 26, 2018 49.65 49.80 48.75 49.45 31,535 +0.10(+0.20%)
Jan 25, 2018 50.20 50.20 48.95 49.35 44,814 -0.40(-0.80%)
Jan 24, 2018 50.35 50.55 49.70 49.75 47,640 -0.30(-0.60%)
Jan 23, 2018 50.20 50.60 49.65 50.05 58,352 -0.20(-0.40%)
Jan 22, 2018 50.10 50.35 49.48 50.25 42,903 +0.00(+0.00%)
Jan 19, 2018 49.15 50.60 48.95 50.25 61,788 +1.10(+2.24%)
Jan 18, 2018 49.80 49.90 49.00 49.15 65,647 -0.85(-1.70%)
Jan 17, 2018 48.35 50.25 47.95 50.00 122,842 +2.00(+4.17%)
Jan 16, 2018 50.00 50.60 47.90 48.00 89,747 -1.85(-3.71%)
Jan 12, 2018 49.85 49.85 49.85 0 +0.00(+0.00%)
Jan 11, 2018 49.50 50.40 49.45 49.85 124,295 +0.30(+0.61%)
Jan 10, 2018 50.35 50.35 48.95 49.55 90,566 -1.00(-1.98%)
Jan 09, 2018 51.20 51.35 50.55 50.55 63,006 -0.65(-1.27%)
Jan 08, 2018 51.20 51.25 50.75 51.20 58,141 -0.05(-0.10%)
Jan 05, 2018 51.20 51.35 50.65 51.25 44,350 +0.20(+0.39%)
Jan 04, 2018 51.35 51.85 50.90 51.05 34,747 -0.05(-0.10%)
Jan 03, 2018 51.10 51.35 50.50 51.10 48,492 +0.05(+0.10%)
Jan 02, 2018 51.00 51.55 51.00 51.05 49,924 +0.30(+0.59%)
Dec 29, 2017 50.75 50.75 50.75 0 -0.70(-1.36%)
Dec 28, 2017 51.05 51.55 50.95 51.45 36,876 +0.45(+0.88%)
Dec 27, 2017 50.70 51.25 50.45 51.00 57,346 +0.35(+0.69%)
Dec 26, 2017 50.45 50.80 50.35 50.65 65,358 +0.00(+0.00%)
Dec 22, 2017 51.45 51.45 50.08 50.65 35,162 -0.65(-1.27%)
Dec 21, 2017 51.30 51.95 51.25 51.30 32,285 +0.15(+0.29%)
Dec 20, 2017 51.10 51.60 50.75 51.15 40,569 +0.35(+0.69%)
Dec 19, 2017 51.80 52.00 50.60 50.80 49,207 -0.90(-1.74%)
Dec 18, 2017 51.05 52.55 51.05 51.70 35,733 +1.25(+2.48%)
Dec 15, 2017 50.10 51.15 50.05 50.45 244,969 +0.60(+1.20%)
Dec 14, 2017 50.65 51.25 49.55 49.85 48,224 -0.75(-1.48%)
Dec 13, 2017 49.85 51.40 49.85 50.60 48,756 +0.75(+1.50%)
Dec 12, 2017 51.20 51.45 49.60 49.85 55,622 -1.05(-2.06%)
Dec 11, 2017 51.85 51.85 50.85 50.90 50,631 -0.95(-1.83%)
Dec 08, 2017 52.80 52.80 51.80 51.85 32,833 +0.00(+0.00%)
Dec 07, 2017 52.80 53.25 52.40 83,821 +0.00(+0.00%)
Dec 06, 2017 52.35 53.48 52.00 52.55 31,064 -0.05(-0.10%)
Dec 05, 2017 53.25 53.35 52.35 52.60 41,424 -0.60(-1.13%)
Dec 04, 2017 54.40 54.72 53.00 53.20 31,642 -0.35(-0.65%)
Dec 01, 2017 55.05 55.05 52.85 53.55 70,592 -1.50(-2.72%)
Nov 30, 2017 55.30 55.70 54.65 55.05 67,092 +0.10(+0.18%)
Nov 29, 2017 56.55 56.60 54.88 54.95 62,170 -1.50(-2.66%)
Nov 28, 2017 53.25 56.50 53.15 56.45 66,035 +3.30(+6.21%)
Nov 27, 2017 53.65 54.05 53.05 53.15 95,346 -0.50(-0.93%)
Nov 24, 2017 54.20 54.20 52.95 53.65 23,284 -0.45(-0.83%)
Nov 22, 2017 55.75 56.00 54.05 54.10 52,872 -1.50(-2.70%)
Nov 21, 2017 55.00 56.50 54.65 55.60 85,679 +0.95(+1.74%)
Nov 20, 2017 53.95 54.70 53.45 54.65 191,889 +0.70(+1.30%)
Nov 17, 2017 53.55 54.50 52.85 53.95 57,232 -0.05(-0.09%)
Nov 16, 2017 53.15 54.30 53.15 54.00 47,058 +1.05(+1.98%)
Nov 15, 2017 52.50 53.10 52.50 52.95 63,543 +0.25(+0.47%)
Nov 14, 2017 52.20 52.80 52.20 52.70 50,298 +0.10(+0.19%)
Nov 13, 2017 52.80 53.05 52.40 52.60 41,392 -0.45(-0.85%)
Nov 10, 2017 53.05 53.95 53.00 53.05 43,727 -0.15(-0.28%)
Nov 09, 2017 53.30 53.75 52.30 53.20 35,449 -0.50(-0.93%)
Nov 08, 2017 53.70 53.92 52.55 53.70 37,941 -0.35(-0.65%)
Nov 07, 2017 54.80 54.80 53.30 54.05 47,307 -0.65(-1.19%)
Nov 06, 2017 55.10 55.35 54.20 54.70 41,550 -0.60(-1.08%)
Nov 03, 2017 56.20 56.55 54.60 55.30 82,203 -1.15(-2.04%)
Nov 02, 2017 54.45 56.50 54.00 56.45 60,038 +1.75(+3.20%)
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.