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

Lydian Intl Ltd (OP: LYDIF )

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 (%)
Apr 30, 2012 2.482 2.482 2.473 2.473 2,500 +0.16(+7.06%)
Apr 26, 2012 2.310 2.310 2.310 0 -0.03(-1.24%)
Apr 25, 2012 2.339 2.339 2.339 2.339 7,500 +0.09(+4.19%)
Apr 24, 2012 2.256 2.256 2.245 2.245 3,100 +0.02(+0.90%)
Apr 23, 2012 2.227 2.227 2.201 2.225 6,600 -0.19(-7.87%)
Apr 18, 2012 2.415 2.415 2.415 0 +0.13(+5.50%)
Apr 17, 2012 2.289 2.289 2.289 2.289 1,300 +0.07(+3.27%)
Apr 16, 2012 2.266 2.270 2.196 2.216 7,100 -0.11(-4.85%)
Apr 13, 2012 2.434 2.434 2.320 2.329 24,000 -0.12(-4.76%)
Apr 12, 2012 2.374 2.505 2.374 2.446 12,500 +0.20(+9.05%)
Apr 11, 2012 2.223 2.244 2.223 2.243 10,000 +0.04(+1.65%)
Apr 10, 2012 2.160 2.224 2.160 2.207 1,600 +0.08(+3.69%)
Apr 09, 2012 2.201 2.212 2.128 2.128 8,200 -0.09(-3.88%)
Apr 05, 2012 2.200 2.214 2.145 2.214 9,200 +0.01(+0.25%)
Apr 04, 2012 2.260 2.260 2.150 2.208 18,600 -0.15(-6.34%)
Apr 03, 2012 2.525 2.526 2.273 2.358 26,100 -0.16(-6.43%)
Apr 02, 2012 2.430 2.529 2.419 2.520 9,900 +0.08(+3.19%)
Mar 30, 2012 2.428 2.447 2.352 2.442 5,300 +0.05(+2.09%)
Mar 29, 2012 2.429 2.429 2.361 2.392 4,200 -0.04(-1.77%)
Mar 28, 2012 2.506 2.506 2.417 2.435 48,500 -0.15(-5.91%)
Mar 27, 2012 2.578 2.588 2.577 2.588 10,000 +0.02(+0.98%)
Mar 23, 2012 2.563 2.563 2.563 64,000 +0.03(+1.14%)
Mar 22, 2012 2.615 2.615 2.534 2.534 4,800 -0.12(-4.41%)
Mar 21, 2012 2.655 2.655 2.651 2.651 1,300 +0.02(+0.91%)
Mar 20, 2012 2.592 2.627 2.582 2.627 8,600 -0.01(-0.27%)
Mar 19, 2012 2.674 2.674 2.634 2.634 2,300 -0.04(-1.53%)
Mar 16, 2012 2.641 2.675 2.641 2.675 4,500 +0.01(+0.28%)
Mar 15, 2012 2.667 2.667 2.667 2.667 2,400 +0.04(+1.35%)
Mar 14, 2012 2.660 2.664 2.594 2.632 10,100 -0.16(-5.80%)
Mar 13, 2012 2.815 2.815 2.788 2.794 7,200 -0.01(-0.50%)
Mar 12, 2012 2.800 2.808 2.791 2.808 19,500 +0.09(+3.20%)
Mar 09, 2012 2.730 2.747 2.721 2.721 8,100 -0.03(-1.27%)
Mar 08, 2012 2.750 2.756 2.750 2.756 8,000 +0.15(+5.80%)
Mar 05, 2012 2.605 2.605 2.605 1,500 -0.04(-1.70%)
Mar 02, 2012 2.687 2.687 2.648 2.650 2,100 -0.01(-0.38%)
Mar 01, 2012 2.695 2.695 2.660 2.660 4,000 +0.04(+1.55%)
Feb 29, 2012 2.620 2.620 2.619 2.619 3,700 -0.03(-1.26%)
Feb 28, 2012 2.653 2.653 2.653 2.653 23,000 +0.05(+2.08%)
Feb 27, 2012 2.597 2.599 2.597 2.599 3,900 +0.02(+0.76%)
Feb 24, 2012 2.607 2.607 2.579 2.579 12,400 -0.07(-2.66%)
Feb 23, 2012 2.643 2.650 2.643 2.650 17,100 +0.06(+2.20%)
Feb 22, 2012 2.619 2.619 2.593 2.593 2,400 -0.05(-1.91%)
Feb 21, 2012 2.642 2.643 2.604 2.643 10,700 -0.03(-1.07%)
Feb 16, 2012 2.672 2.672 2.672 2,000 +0.06(+2.22%)
Feb 15, 2012 2.746 2.746 2.614 2.614 12,500 -0.06(-2.34%)
Feb 14, 2012 2.676 2.676 2.676 2.676 2,500 +0.01(+0.36%)
Feb 13, 2012 2.667 2.667 2.667 2.667 1,000 +0.11(+4.51%)
Feb 09, 2012 2.552 2.552 2.552 0 +0.00(+0.16%)
Feb 08, 2012 2.647 2.657 2.500 2.548 16,900 -0.14(-5.10%)
Feb 07, 2012 2.682 2.685 2.675 2.685 5,700 +0.02(+0.94%)
Feb 06, 2012 2.696 2.708 2.650 2.660 7,500 +0.13(+5.12%)
Feb 03, 2012 2.558 2.558 2.492 2.530 17,000 -0.00(-0.06%)
Feb 02, 2012 2.502 2.532 2.502 2.532 11,500 +0.07(+2.80%)
Feb 01, 2012 2.493 2.493 2.463 2.463 5,700 -0.05(-2.18%)
Jan 31, 2012 2.547 2.559 2.483 2.518 9,400 +0.04(+1.49%)
Jan 30, 2012 2.577 2.577 2.481 2.481 3,400 -0.18(-6.90%)
Jan 26, 2012 2.665 2.665 2.665 2.665 0 +0.20(+8.22%)
Jan 23, 2012 2.463 2.463 2.463 0 +0.15(+6.56%)
Jan 20, 2012 2.312 2.312 2.311 2.311 8,100 +0.06(+2.78%)
Jan 18, 2012 2.249 2.249 2.249 100 -0.05(-2.34%)
Jan 17, 2012 2.284 2.303 2.284 2.303 1,400 +0.01(+0.55%)
Jan 13, 2012 2.326 2.326 2.290 2.290 24,600 -0.11(-4.55%)
Jan 11, 2012 2.399 2.399 2.399 1,700 +0.03(+1.16%)
Jan 10, 2012 2.412 2.416 2.372 2.372 12,900 +0.02(+1.00%)
Jan 09, 2012 2.324 2.348 2.324 2.348 1,800 -0.01(-0.45%)
Jan 06, 2012 2.359 2.359 2.359 2.359 2,800 +0.15(+6.68%)
Jan 03, 2012 2.211 2.211 2.211 0 -0.06(-2.60%)
Dec 30, 2011 2.345 2.345 2.270 2.270 19,200 +0.09(+4.36%)
Dec 29, 2011 2.159 2.208 2.132 2.175 37,800 -0.02(-1.05%)
Dec 28, 2011 2.319 2.319 2.192 2.198 18,500 -0.12(-5.19%)
Dec 23, 2011 2.318 2.318 2.318 2.318 0 +0.00(+0.02%)
Dec 21, 2011 2.291 2.318 2.291 2.318 7,800 -0.08(-3.32%)
Dec 20, 2011 2.401 2.417 2.388 2.398 7,000 +0.09(+3.80%)
Dec 19, 2011 2.379 2.414 2.310 2.310 30,800 -0.09(-3.76%)
Dec 16, 2011 2.403 2.446 2.297 2.400 7,300 +0.02(+1.04%)
Dec 15, 2011 2.384 2.384 2.369 2.376 28,700 +0.02(+1.05%)
Dec 14, 2011 2.422 2.422 2.306 2.351 9,800 -0.11(-4.64%)
Dec 13, 2011 2.790 2.790 2.465 2.465 8,600 -0.40(-14.04%)
Dec 12, 2011 2.794 2.868 2.794 2.868 7,500 -0.06(-1.99%)
Dec 09, 2011 2.916 2.936 2.916 2.926 3,600 +0.10(+3.48%)
Dec 08, 2011 2.822 2.828 2.813 2.828 3,500 -0.10(-3.49%)
Dec 07, 2011 2.928 2.930 2.891 2.930 9,300 +0.01(+0.35%)
Dec 06, 2011 2.884 2.920 2.884 2.920 13,700 +0.01(+0.33%)
Dec 05, 2011 2.850 2.910 2.850 2.910 1,700 +0.02(+0.68%)
Dec 01, 2011 2.890 2.890 2.890 0 -0.04(-1.49%)
Nov 30, 2011 2.910 2.934 2.870 2.934 13,400 +0.10(+3.46%)
Nov 29, 2011 2.849 2.977 2.836 2.836 3,700 +0.03(+1.04%)
Nov 28, 2011 2.803 2.826 2.803 2.807 5,700 +0.12(+4.46%)
Nov 25, 2011 2.662 2.687 2.662 2.687 4,400 -0.09(-3.31%)
Nov 23, 2011 2.668 2.779 2.668 2.779 4,700 +0.08(+2.93%)
Nov 21, 2011 2.700 2.700 2.700 0 -0.02(-0.69%)
Nov 18, 2011 2.743 2.743 2.699 2.719 13,800 +0.05(+1.84%)
Nov 17, 2011 2.800 2.800 2.643 2.670 7,700 -0.20(-7.08%)
Nov 16, 2011 2.910 2.960 2.873 2.873 7,600 +0.12(+4.43%)
Nov 15, 2011 2.751 2.751 2.751 2.751 500 -0.02(-0.69%)
Nov 14, 2011 2.770 2.770 2.770 2.770 5,800 +0.00(+0.00%)
Nov 11, 2011 2.736 2.770 2.726 2.770 2,700 -0.07(-2.46%)
Nov 10, 2011 2.840 2.840 2.840 2.840 100 +0.13(+4.80%)
Nov 09, 2011 2.780 2.820 2.710 2.710 10,300 +0.10(+3.83%)
Nov 07, 2011 2.610 2.610 2.610 2.610 0 -0.02(-0.69%)
Nov 04, 2011 2.568 2.628 2.568 2.628 1,400 -0.08(-3.03%)
Nov 03, 2011 2.562 2.710 2.560 2.710 22,500 +0.24(+9.55%)
Nov 02, 2011 2.619 2.619 2.460 2.474 2,500 +0.23(+10.13%)
Nov 01, 2011 2.300 2.308 2.246 2.246 11,700 -0.16(-6.66%)
Oct 31, 2011 2.514 2.514 2.259 2.406 10,900 -0.20(-7.69%)
Oct 28, 2011 2.600 2.630 2.587 2.607 24,600 +0.01(+0.27%)
Oct 27, 2011 2.600 2.600 2.600 2.600 1,000 +0.13(+5.31%)
Oct 26, 2011 2.467 2.469 2.423 2.469 5,600 +0.10(+4.18%)
Oct 25, 2011 2.341 2.375 2.301 2.370 7,400 +0.08(+3.48%)
Oct 24, 2011 2.368 2.368 2.290 2.290 15,000 +0.05(+2.18%)
Oct 21, 2011 2.241 2.241 2.241 2.241 1,000 -0.03(-1.23%)
Oct 20, 2011 2.360 2.360 2.269 2.269 2,000 -0.14(-5.89%)
Oct 18, 2011 2.412 2.412 2.412 2.412 0 -0.04(-1.72%)
Oct 17, 2011 2.417 2.606 2.407 2.454 76,000 -0.16(-6.07%)
Oct 14, 2011 2.529 2.612 2.513 2.612 74,800 +0.14(+5.68%)
Oct 13, 2011 2.410 2.528 2.348 2.472 74,700 -0.05(-1.85%)
Oct 12, 2011 2.322 2.619 2.283 2.518 73,200 +0.25(+10.85%)
Oct 11, 2011 2.181 2.281 2.181 2.272 78,400 +0.12(+5.67%)
Oct 07, 2011 2.150 2.150 2.150 0 -0.02(-0.88%)
Oct 06, 2011 2.147 2.176 2.147 2.169 15,400 +0.05(+2.58%)
Oct 05, 2011 2.037 2.124 2.037 2.115 3,900 +0.29(+15.99%)
Oct 04, 2011 2.070 2.070 1.786 1.823 457,600 -0.23(-11.37%)
Oct 03, 2011 2.100 2.200 2.057 2.057 159,587 -0.03(-1.59%)
Sep 30, 2011 2.080 2.099 2.080 2.090 31,513 -0.06(-2.80%)
Sep 29, 2011 2.270 2.270 2.081 2.150 46,790 -0.14(-6.00%)
Sep 28, 2011 2.515 2.515 2.287 2.287 76,600 -0.31(-11.96%)
Sep 27, 2011 2.401 2.621 2.401 2.598 35,400 +0.21(+8.96%)
Sep 26, 2011 2.473 2.493 2.341 2.385 103,600 -0.08(-3.38%)
Sep 23, 2011 2.560 2.590 2.468 2.468 5,000 -0.13(-5.08%)
Sep 22, 2011 2.722 2.722 2.600 2.600 800 -0.40(-13.45%)
Sep 21, 2011 3.002 3.012 2.993 3.004 18,200 -0.08(-2.65%)
Sep 20, 2011 3.138 3.138 3.075 3.086 13,900 -0.03(-1.09%)
Sep 19, 2011 3.234 3.236 3.120 3.120 16,275 +0.21(+7.26%)
Sep 16, 2011 2.809 2.973 2.809 2.909 4,300 +0.12(+4.12%)
Sep 15, 2011 2.811 2.817 2.740 2.794 61,600 -0.02(-0.86%)
Sep 14, 2011 2.787 2.839 2.740 2.818 62,000 +0.03(+1.01%)
Sep 13, 2011 2.674 2.840 2.634 2.790 62,000 +0.16(+6.12%)
Sep 12, 2011 2.659 2.689 2.569 2.629 65,000 +0.02(+0.84%)
Sep 07, 2011 2.607 2.607 2.607 0 -0.07(-2.60%)
Sep 06, 2011 2.676 2.676 2.676 2.676 5,000 +0.02(+0.83%)
Sep 02, 2011 2.686 2.686 2.654 2.654 1,000 +0.07(+2.72%)
Sep 01, 2011 2.470 2.600 2.470 2.584 4,700 -0.02(-0.61%)
Aug 31, 2011 2.600 2.600 2.600 2.600 6,600 +0.10(+4.00%)
Aug 30, 2011 2.472 2.529 2.471 2.500 38,600 +0.03(+1.39%)
Aug 29, 2011 2.462 2.466 2.462 2.466 4,100 +0.09(+3.70%)
Aug 26, 2011 2.378 2.378 2.378 2.378 5,900 +0.02(+0.92%)
Aug 25, 2011 2.340 2.356 2.340 2.356 400 +0.00(+0.19%)
Aug 24, 2011 2.338 2.352 2.337 2.352 2,100 -0.08(-3.23%)
Aug 23, 2011 2.374 2.430 2.364 2.430 3,000 +0.17(+7.33%)
Aug 22, 2011 2.375 2.385 2.262 2.264 9,500 -0.07(-3.08%)
Aug 19, 2011 2.331 2.348 2.331 2.336 73,200 -0.00(-0.15%)
Aug 18, 2011 2.347 2.349 2.339 2.340 12,900 -0.06(-2.41%)
Aug 17, 2011 2.462 2.462 2.394 2.397 7,000 -0.12(-4.72%)
Aug 16, 2011 2.516 2.546 2.516 2.516 1,200 -0.04(-1.68%)
Aug 15, 2011 2.506 2.559 2.475 2.559 67,450 +0.02(+0.63%)
Aug 12, 2011 2.534 2.584 2.445 2.543 82,000 +0.06(+2.47%)
Aug 11, 2011 2.367 2.517 2.300 2.482 110,800 +0.13(+5.46%)
Aug 10, 2011 2.116 2.459 2.051 2.353 85,500 +0.41(+20.89%)
Aug 09, 2011 1.978 2.058 1.946 1.946 6,900 -0.06(-3.11%)
Aug 08, 2011 2.167 2.167 1.837 2.009 118,600 -0.18(-8.23%)
Aug 05, 2011 2.325 2.325 2.189 2.189 3,200 -0.21(-8.94%)
Aug 04, 2011 2.506 2.506 2.327 2.404 76,690 -0.10(-3.99%)
Aug 03, 2011 2.631 2.631 2.481 2.504 116,300 -0.11(-4.36%)
Aug 02, 2011 2.721 2.722 2.492 2.618 44,900 +0.07(+2.91%)
Jul 29, 2011 2.544 2.544 2.544 0 -0.05(-1.92%)
Jul 28, 2011 2.680 2.680 2.584 2.594 1,700 -0.11(-4.12%)
Jul 27, 2011 2.677 2.705 2.677 2.705 6,500 -0.25(-8.47%)
Jul 26, 2011 2.945 2.955 2.945 2.955 89,060 +0.04(+1.20%)
Jul 25, 2011 2.923 2.923 2.920 2.920 4,800 +0.02(+0.70%)
Jul 22, 2011 2.900 2.900 2.900 2.900 10,000 -0.07(-2.28%)
Jul 20, 2011 2.968 2.968 2.968 2.968 0 +0.03(+0.85%)
Jul 18, 2011 2.942 2.942 2.942 0 +0.01(+0.19%)
Jul 15, 2011 2.937 2.937 2.937 2.937 400 +0.05(+1.84%)
Jul 14, 2011 2.895 2.895 2.884 2.884 3,000 -0.06(-1.91%)
Jul 13, 2011 2.802 2.940 2.802 2.940 2,400 +0.21(+7.87%)
Jul 12, 2011 2.723 2.725 2.723 2.725 500 +0.08(+3.09%)
Jul 11, 2011 2.644 2.654 2.644 2.644 4,000 +0.04(+1.69%)
Jul 06, 2011 2.600 2.600 2.600 0 +0.19(+7.73%)
Jul 05, 2011 2.413 2.413 2.413 2.413 2,000 +0.04(+1.81%)
Jun 28, 2011 2.370 2.370 2.370 0 -0.06(-2.49%)
Jun 27, 2011 2.431 2.431 2.431 2.431 1,000 -0.08(-3.00%)
Jun 24, 2011 2.539 2.539 2.506 2.506 1,300 +0.02(+0.65%)
Jun 23, 2011 2.489 2.490 2.489 2.490 2,200 -0.08(-3.11%)
Jun 22, 2011 2.575 2.581 2.570 2.570 100,500 -0.09(-3.55%)
Jun 21, 2011 2.490 2.665 2.490 2.665 6,900 +0.17(+6.60%)
Jun 20, 2011 2.500 2.500 2.500 2.500 6,700 +0.21(+8.97%)
Jun 17, 2011 2.325 2.337 2.294 2.294 2,400 -0.03(-1.25%)
Jun 16, 2011 2.323 2.323 2.323 2.323 400 +0.00(+0.17%)
Jun 15, 2011 2.275 2.358 2.275 2.319 2,000 +0.08(+3.53%)
Jun 14, 2011 2.233 2.326 2.231 2.240 25,300 -0.00(-0.05%)
Jun 13, 2011 2.241 2.241 2.241 2.241 400 -0.05(-2.14%)
Jun 08, 2011 2.290 2.290 2.290 0 -0.20(-7.89%)
Jun 02, 2011 2.486 2.486 2.486 0 +0.03(+1.35%)
May 24, 2011 2.400 2.476 2.350 2.453 26,900 +0.22(+9.90%)
May 20, 2011 2.232 2.232 2.232 0 +0.03(+1.32%)
May 18, 2011 2.203 2.203 2.203 0 +0.15(+7.46%)
May 17, 2011 2.054 2.082 2.043 2.050 2,300 -0.12(-5.42%)
May 13, 2011 2.167 2.167 2.167 0 -0.13(-5.67%)
May 11, 2011 2.298 2.298 2.298 0 +0.05(+2.30%)
May 10, 2011 2.249 2.271 2.246 2.246 9,000 -0.02(-1.08%)
May 09, 2011 2.321 2.321 2.271 2.271 1,400 +0.05(+2.23%)
May 06, 2011 2.221 2.221 2.221 2.221 800 +0.03(+1.41%)
May 05, 2011 2.293 2.293 2.159 2.190 20,800 -0.11(-4.66%)
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.