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 (%)
Mar 29, 2019 23.74 24.05 23.26 23.46 210,800 -0.20(-0.85%)
Mar 28, 2019 23.59 23.85 23.31 23.66 72,176 +0.15(+0.64%)
Mar 27, 2019 23.62 23.98 23.48 23.51 107,272 -0.23(-0.97%)
Mar 26, 2019 23.89 24.18 23.44 23.74 75,182 +0.17(+0.72%)
Mar 25, 2019 23.37 23.72 22.88 23.57 97,571 +0.10(+0.43%)
Mar 22, 2019 24.95 24.95 23.47 23.47 154,800 -1.72(-6.83%)
Mar 21, 2019 24.68 25.51 24.45 25.19 93,604 +0.69(+2.82%)
Mar 20, 2019 24.62 24.96 23.81 24.50 110,924 -0.21(-0.85%)
Mar 19, 2019 24.72 25.25 24.51 24.71 112,268 +0.14(+0.57%)
Mar 18, 2019 24.36 24.70 24.24 24.57 72,067 +0.22(+0.90%)
Mar 15, 2019 24.24 24.69 24.24 24.35 278,300 +0.24(+1.00%)
Mar 14, 2019 24.00 24.22 23.70 24.11 233,613 +0.12(+0.50%)
Mar 13, 2019 24.69 24.69 23.93 23.99 159,697 -0.42(-1.72%)
Mar 12, 2019 24.96 25.06 24.25 24.41 146,219 -0.57(-2.28%)
Mar 11, 2019 24.54 25.18 24.13 24.98 306,087 +0.44(+1.79%)
Mar 08, 2019 24.82 25.12 24.37 24.54 169,500 -0.46(-1.84%)
Mar 07, 2019 25.89 26.07 24.84 25.00 212,811 -0.83(-3.21%)
Mar 06, 2019 27.83 28.04 25.80 25.83 155,686 -2.06(-7.39%)
Mar 05, 2019 28.45 29.14 27.88 27.89 136,529 -0.75(-2.62%)
Mar 04, 2019 28.89 29.27 28.32 28.64 98,160 -0.09(-0.31%)
Mar 01, 2019 28.32 28.83 27.89 28.73 121,600 +0.58(+2.06%)
Feb 28, 2019 28.87 29.02 27.80 28.15 197,538 -0.88(-3.03%)
Feb 27, 2019 30.25 30.37 28.74 29.03 180,702 -1.42(-4.66%)
Feb 26, 2019 28.55 31.71 28.55 30.45 377,813 +2.10(+7.41%)
Feb 25, 2019 28.85 29.98 28.29 28.35 222,293 -0.23(-0.80%)
Feb 22, 2019 27.82 28.64 27.71 28.58 233,800 +1.01(+3.66%)
Feb 21, 2019 27.49 27.86 27.38 27.57 229,785 +0.08(+0.29%)
Feb 20, 2019 27.04 27.73 26.87 27.49 182,223 +0.49(+1.81%)
Feb 19, 2019 27.48 27.89 26.91 27.00 166,174 -0.59(-2.14%)
Feb 15, 2019 27.66 28.11 27.44 27.59 181,800 +0.17(+0.62%)
Feb 14, 2019 27.33 28.17 27.32 27.42 80,405 -0.10(-0.36%)
Feb 13, 2019 27.34 27.98 27.29 27.52 66,025 +0.14(+0.51%)
Feb 12, 2019 26.39 27.57 26.39 27.38 106,549 +1.13(+4.30%)
Feb 11, 2019 25.95 26.27 25.63 26.25 94,066 +0.24(+0.92%)
Feb 08, 2019 26.33 26.54 25.55 26.01 80,700 -0.44(-1.66%)
Feb 07, 2019 26.94 26.94 26.02 26.45 128,334 -0.67(-2.47%)
Feb 06, 2019 27.68 27.74 27.07 27.12 46,727 -0.61(-2.20%)
Feb 05, 2019 26.76 27.78 26.76 27.73 99,367 +1.02(+3.82%)
Feb 04, 2019 27.12 27.12 26.49 26.71 104,743 -0.41(-1.51%)
Feb 01, 2019 26.63 27.28 26.62 27.12 115,100 +0.60(+2.26%)
Jan 31, 2019 26.33 26.55 25.69 26.52 95,725 +0.20(+0.76%)
Jan 30, 2019 25.61 26.64 25.21 26.32 134,487 +0.97(+3.83%)
Jan 29, 2019 25.13 25.54 24.69 25.35 64,812 +0.31(+1.24%)
Jan 28, 2019 24.78 25.25 24.52 25.04 74,671 -0.13(-0.52%)
Jan 25, 2019 25.17 25.45 24.92 25.17 89,300 +0.21(+0.84%)
Jan 24, 2019 24.40 25.12 24.31 24.96 76,114 +0.57(+2.34%)
Jan 23, 2019 24.68 25.21 24.17 24.39 112,704 -0.24(-0.97%)
Jan 22, 2019 24.67 24.79 24.02 24.63 109,680 -0.27(-1.08%)
Jan 18, 2019 23.55 25.04 23.55 24.90 184,200 +1.36(+5.78%)
Jan 17, 2019 23.06 23.79 23.06 23.54 143,212 +0.40(+1.73%)
Jan 16, 2019 23.38 23.84 22.78 23.14 164,160 -0.21(-0.90%)
Jan 15, 2019 23.23 23.47 22.61 23.35 105,869 +0.20(+0.86%)
Jan 14, 2019 23.25 23.63 22.97 23.15 202,038 -0.18(-0.77%)
Jan 11, 2019 22.87 23.42 22.57 23.33 107,400 +0.21(+0.91%)
Jan 10, 2019 22.75 23.23 22.41 23.12 97,044 +0.17(+0.74%)
Jan 09, 2019 22.67 23.15 22.58 22.95 118,581 +0.42(+1.86%)
Jan 08, 2019 21.68 22.54 21.48 22.53 100,270 +1.06(+4.94%)
Jan 07, 2019 20.66 21.79 20.36 21.47 110,935 +0.81(+3.92%)
Jan 04, 2019 20.24 20.88 19.98 20.66 115,000 +0.64(+3.20%)
Jan 03, 2019 21.15 21.15 19.99 20.02 148,692 -1.34(-6.27%)
Jan 02, 2019 19.96 21.55 19.96 21.36 274,161 +1.05(+5.17%)
Dec 31, 2018 20.68 20.83 19.73 20.31 149,900 -0.24(-1.17%)
Dec 28, 2018 20.84 20.93 20.06 20.55 253,100 -0.38(-1.82%)
Dec 27, 2018 19.87 20.97 19.73 20.93 312,643 +0.80(+3.97%)
Dec 26, 2018 19.60 20.19 19.11 20.13 177,779 +0.53(+2.70%)
Dec 24, 2018 19.35 19.81 18.79 19.60 110,300 -0.03(-0.15%)
Dec 21, 2018 19.00 19.68 18.47 19.63 640,700 +0.73(+3.86%)
Dec 20, 2018 19.68 20.15 18.83 18.90 166,430 -0.78(-3.96%)
Dec 19, 2018 19.85 20.70 19.59 19.68 244,185 -0.10(-0.51%)
Dec 18, 2018 19.48 20.45 19.44 19.78 324,684 +0.32(+1.64%)
Dec 17, 2018 19.24 20.22 19.23 19.46 151,688 +0.28(+1.46%)
Dec 14, 2018 19.40 19.93 19.03 19.18 71,500 -0.48(-2.44%)
Dec 13, 2018 20.61 20.73 19.60 19.66 128,980 -0.80(-3.91%)
Dec 12, 2018 20.50 21.03 20.11 20.46 102,143 +0.37(+1.84%)
Dec 11, 2018 20.37 20.37 19.69 20.09 109,778 +0.05(+0.25%)
Dec 10, 2018 20.12 20.20 19.43 20.04 111,008 -0.12(-0.60%)
Dec 07, 2018 20.95 21.52 20.00 20.16 146,300 -0.81(-3.86%)
Dec 06, 2018 20.60 21.35 20.15 20.97 192,547 -0.02(-0.10%)
Dec 04, 2018 22.79 22.79 20.89 20.99 104,900 -1.93(-8.42%)
Dec 03, 2018 22.43 23.18 22.12 22.92 140,192 +0.79(+3.57%)
Nov 30, 2018 22.58 22.75 21.75 22.13 124,100 -0.59(-2.60%)
Nov 29, 2018 22.61 23.20 22.24 22.72 80,388 -0.05(-0.22%)
Nov 28, 2018 22.16 22.79 21.68 22.77 160,067 +0.66(+2.99%)
Nov 27, 2018 23.16 23.39 22.01 22.11 85,688 -1.24(-5.31%)
Nov 26, 2018 23.04 23.47 22.92 23.35 69,825 +0.47(+2.05%)
Nov 23, 2018 23.00 23.32 22.77 22.88 35,100 -0.22(-0.95%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.24(+1.05%)
Nov 20, 2018 22.90 23.34 22.38 22.86 163,138 -0.24(-1.04%)
Nov 19, 2018 23.65 23.90 23.07 23.10 145,508 -0.66(-2.78%)
Nov 16, 2018 23.57 24.18 23.30 23.76 192,000 -0.01(-0.04%)
Nov 15, 2018 23.94 24.14 23.46 23.77 104,658 -0.27(-1.12%)
Nov 14, 2018 24.25 24.80 23.46 24.04 223,052 +0.10(+0.42%)
Nov 13, 2018 24.34 25.26 23.75 23.94 198,764 -0.19(-0.79%)
Nov 12, 2018 24.70 24.79 24.12 24.13 174,810 -0.67(-2.70%)
Nov 09, 2018 27.16 27.16 24.52 24.80 255,100 -2.59(-9.46%)
Nov 08, 2018 28.34 28.37 26.70 27.39 200,968 -1.22(-4.26%)
Nov 07, 2018 27.56 29.22 27.06 28.61 208,966 +0.67(+2.40%)
Nov 06, 2018 29.83 30.53 25.70 27.94 482,116 -5.33(-16.02%)
Nov 05, 2018 32.03 33.47 31.71 33.27 213,826 +1.19(+3.71%)
Nov 02, 2018 32.03 32.92 31.87 32.08 206,000 +0.50(+1.58%)
Nov 01, 2018 30.17 31.99 30.08 31.58 158,440 +1.71(+5.72%)
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%)
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.