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 (%)
May 28, 2004 9.000 9.080 8.750 8.830 99,700 -0.22(-2.43%)
May 27, 2004 9.430 9.440 8.950 9.050 194,300 -0.38(-4.03%)
May 26, 2004 9.570 9.660 9.380 9.430 27,100 -0.04(-0.42%)
May 25, 2004 9.600 9.650 9.310 9.470 56,800 -0.03(-0.32%)
May 24, 2004 9.200 9.500 9.085 9.500 52,500 +0.33(+3.60%)
May 21, 2004 9.120 9.220 9.080 9.170 20,400 +0.15(+1.66%)
May 20, 2004 9.120 9.170 8.950 9.020 81,500 -0.04(-0.44%)
May 19, 2004 9.500 9.500 9.050 9.060 30,800 -0.16(-1.74%)
May 18, 2004 9.200 9.220 9.000 9.220 17,700 +0.07(+0.77%)
May 17, 2004 9.380 9.380 9.050 9.150 37,000 -0.29(-3.07%)
May 14, 2004 9.450 9.670 9.380 9.440 18,700 -0.01(-0.11%)
May 13, 2004 9.700 9.710 9.420 9.450 15,600 -0.15(-1.56%)
May 12, 2004 9.200 9.600 9.050 9.600 26,000 +0.35(+3.78%)
May 11, 2004 9.400 9.400 9.160 9.250 33,200 -0.13(-1.39%)
May 10, 2004 9.530 9.660 9.380 9.380 21,100 -0.16(-1.68%)
May 07, 2004 9.850 9.900 9.530 9.540 29,400 -0.35(-3.54%)
May 06, 2004 9.630 9.900 9.600 9.890 34,700 +0.20(+2.06%)
May 05, 2004 9.700 9.770 9.600 9.690 33,300 -0.05(-0.51%)
May 04, 2004 9.770 9.850 9.620 9.740 30,800 -0.02(-0.20%)
May 03, 2004 9.760 9.880 9.700 9.760 27,800 +0.00(+0.00%)
Apr 30, 2004 9.950 9.950 9.590 9.760 36,600 -0.24(-2.40%)
Apr 29, 2004 9.950 10.00 9.830 10.00 29,000 +0.05(+0.50%)
Apr 28, 2004 10.08 10.10 9.910 9.950 104,800 -0.18(-1.78%)
Apr 27, 2004 10.10 10.15 10.00 10.13 18,600 +0.03(+0.30%)
Apr 26, 2004 10.20 10.30 10.07 10.10 9,400 -0.19(-1.85%)
Apr 23, 2004 10.26 10.30 10.10 10.29 19,600 -0.01(-0.10%)
Apr 22, 2004 10.39 10.39 10.25 10.30 31,000 -0.09(-0.87%)
Apr 21, 2004 10.30 10.40 10.30 10.39 13,000 +0.13(+1.27%)
Apr 20, 2004 10.35 10.45 10.14 10.26 49,300 -0.09(-0.87%)
Apr 19, 2004 10.30 10.36 10.14 10.35 30,400 +0.00(+0.00%)
Apr 16, 2004 10.45 10.45 10.22 10.35 35,500 -0.02(-0.19%)
Apr 15, 2004 10.30 10.50 10.27 10.37 29,900 +0.02(+0.19%)
Apr 14, 2004 10.20 10.40 10.08 10.35 76,000 +0.06(+0.58%)
Apr 13, 2004 10.40 10.40 10.07 10.29 29,800 -0.11(-1.06%)
Apr 12, 2004 10.18 10.59 10.18 10.40 49,900 +0.22(+2.16%)
Apr 08, 2004 10.52 10.52 10.10 10.18 13,200 -0.34(-3.23%)
Apr 07, 2004 10.44 10.55 10.18 10.52 37,600 +0.08(+0.77%)
Apr 06, 2004 10.50 10.64 10.43 10.44 51,600 -0.11(-1.04%)
Apr 05, 2004 10.65 10.65 10.48 10.55 17,900 -0.10(-0.94%)
Apr 02, 2004 10.55 10.71 10.55 10.65 16,400 +0.32(+3.10%)
Apr 01, 2004 10.20 10.36 10.20 10.33 12,900 +0.13(+1.27%)
Mar 31, 2004 10.27 10.30 9.930 10.20 29,200 +0.03(+0.29%)
Mar 30, 2004 9.960 10.18 9.960 10.17 21,400 +0.21(+2.11%)
Mar 29, 2004 9.710 10.05 9.710 9.960 60,100 +0.31(+3.21%)
Mar 26, 2004 9.660 9.820 9.560 9.650 28,700 -0.01(-0.10%)
Mar 25, 2004 9.620 9.720 9.560 9.660 28,000 +0.10(+1.05%)
Mar 24, 2004 9.600 9.700 9.550 9.560 19,600 -0.04(-0.42%)
Mar 23, 2004 9.750 9.850 9.600 9.600 18,700 -0.05(-0.52%)
Mar 22, 2004 9.720 9.730 9.650 9.650 31,100 +0.00(+0.00%)
Mar 19, 2004 10.09 10.09 9.650 9.650 35,300 -0.35(-3.50%)
Mar 18, 2004 10.20 10.20 10.00 10.00 12,100 -0.24(-2.34%)
Mar 17, 2004 10.01 10.25 10.00 10.24 18,600 +0.24(+2.40%)
Mar 16, 2004 10.00 10.09 9.940 10.00 33,700 +0.00(+0.00%)
Mar 15, 2004 10.56 10.56 10.00 10.00 28,300 -0.66(-6.19%)
Mar 12, 2004 10.04 10.66 9.900 10.66 28,200 +0.62(+6.18%)
Mar 11, 2004 10.00 10.32 9.960 10.04 36,400 +0.04(+0.40%)
Mar 10, 2004 10.20 10.24 9.970 10.00 102,900 -0.27(-2.63%)
Mar 09, 2004 10.04 10.30 10.04 10.27 29,400 +0.23(+2.29%)
Mar 08, 2004 10.20 10.28 10.04 10.04 24,700 -0.06(-0.59%)
Mar 05, 2004 10.40 10.50 10.08 10.10 41,000 -0.37(-3.53%)
Mar 04, 2004 10.12 10.48 10.08 10.47 29,100 +0.29(+2.85%)
Mar 03, 2004 10.10 10.35 10.05 10.18 25,800 +0.01(+0.10%)
Mar 02, 2004 10.02 10.38 9.980 10.17 24,100 +0.07(+0.69%)
Mar 01, 2004 10.15 10.15 9.950 10.10 32,800 -0.05(-0.49%)
Feb 27, 2004 9.870 10.28 9.860 10.15 23,600 +0.28(+2.84%)
Feb 26, 2004 9.790 9.920 9.770 9.870 27,500 +0.02(+0.20%)
Feb 25, 2004 9.730 9.930 9.650 9.850 38,900 +0.12(+1.23%)
Feb 24, 2004 9.750 10.00 9.700 9.730 31,300 +0.02(+0.21%)
Feb 23, 2004 9.800 9.800 9.600 9.710 54,000 -0.04(-0.41%)
Feb 20, 2004 9.590 9.840 9.510 9.750 28,500 +0.26(+2.74%)
Feb 19, 2004 9.750 9.870 9.490 9.490 35,500 -0.26(-2.67%)
Feb 18, 2004 9.500 9.750 9.460 9.750 75,500 +0.24(+2.52%)
Feb 17, 2004 9.640 9.720 9.510 9.510 49,400 -0.04(-0.42%)
Feb 13, 2004 9.800 9.800 9.550 9.550 38,000 -0.16(-1.65%)
Feb 12, 2004 10.13 10.15 9.700 9.710 32,600 -0.42(-4.15%)
Feb 11, 2004 10.34 10.44 10.04 10.13 32,200 -0.25(-2.41%)
Feb 10, 2004 10.00 10.43 9.760 10.38 46,600 +0.34(+3.39%)
Feb 09, 2004 10.24 10.24 9.820 10.04 31,600 -0.10(-0.99%)
Feb 06, 2004 9.640 10.25 9.640 10.14 38,300 +0.60(+6.29%)
Feb 05, 2004 9.520 9.740 9.520 9.540 29,000 -0.01(-0.10%)
Feb 04, 2004 9.710 9.710 9.510 9.550 58,000 -0.26(-2.65%)
Feb 03, 2004 9.800 9.870 9.700 9.810 29,500 +0.01(+0.10%)
Feb 02, 2004 9.800 9.890 9.710 9.800 34,000 +0.05(+0.51%)
Jan 30, 2004 9.900 9.990 9.700 9.750 80,000 -0.19(-1.91%)
Jan 29, 2004 10.15 10.20 9.910 9.940 55,200 -0.15(-1.49%)
Jan 28, 2004 10.60 10.65 10.09 10.09 36,900 -0.44(-4.18%)
Jan 27, 2004 10.76 10.76 10.43 10.53 21,500 -0.22(-2.05%)
Jan 26, 2004 10.81 10.89 10.68 10.75 51,600 +0.04(+0.37%)
Jan 23, 2004 10.12 10.72 10.08 10.71 56,400 +0.58(+5.73%)
Jan 22, 2004 10.16 10.27 10.09 10.13 44,300 -0.04(-0.39%)
Jan 21, 2004 10.25 10.29 10.00 10.17 72,800 -0.20(-1.93%)
Jan 20, 2004 10.50 10.50 10.25 10.37 31,500 -0.04(-0.38%)
Jan 16, 2004 10.75 10.77 10.25 10.41 55,400 -0.28(-2.62%)
Jan 15, 2004 10.86 10.86 10.68 10.69 28,800 -0.24(-2.20%)
Jan 14, 2004 10.83 10.93 10.80 10.93 46,700 +0.20(+1.86%)
Jan 13, 2004 10.59 10.73 10.50 10.73 38,600 +0.24(+2.29%)
Jan 12, 2004 10.80 10.88 10.48 10.49 57,900 -0.31(-2.87%)
Jan 09, 2004 10.88 10.93 10.80 10.80 35,900 -0.09(-0.83%)
Jan 08, 2004 10.75 10.95 10.75 10.89 20,100 +0.24(+2.25%)
Jan 07, 2004 10.92 10.96 10.57 10.65 33,000 -0.17(-1.57%)
Jan 06, 2004 10.64 11.14 10.64 10.82 70,100 +0.28(+2.66%)
Jan 05, 2004 10.55 11.02 10.54 10.54 57,100 -0.01(-0.09%)
Jan 02, 2004 10.29 10.80 10.29 10.55 75,600 +0.36(+3.53%)
Dec 31, 2003 10.44 10.65 10.19 10.19 75,500 -0.26(-2.49%)
Dec 30, 2003 10.49 10.89 10.30 10.45 71,100 -0.04(-0.38%)
Dec 29, 2003 10.55 10.65 10.35 10.49 77,400 +0.02(+0.19%)
Dec 26, 2003 10.50 10.90 10.35 10.47 33,800 -0.03(-0.29%)
Dec 24, 2003 10.52 10.72 10.50 10.50 43,500 -0.08(-0.76%)
Dec 23, 2003 10.76 10.94 10.52 10.58 105,900 -0.11(-1.03%)
Dec 22, 2003 10.95 11.09 10.50 10.69 74,000 -0.21(-1.93%)
Dec 19, 2003 11.71 11.71 10.90 10.90 97,800 -0.81(-6.92%)
Dec 18, 2003 11.80 11.81 11.60 11.71 24,600 -0.03(-0.26%)
Dec 17, 2003 12.10 12.15 11.75 11.74 55,400 -0.26(-2.17%)
Dec 16, 2003 13.04 13.10 12.00 12.00 87,200 -1.03(-7.90%)
Dec 15, 2003 13.32 13.32 13.00 13.03 79,200 -0.19(-1.44%)
Dec 12, 2003 13.03 13.22 12.95 13.22 16,200 +0.12(+0.92%)
Dec 11, 2003 12.81 13.14 12.80 13.10 27,700 +0.25(+1.95%)
Dec 10, 2003 12.80 12.97 12.77 12.85 20,200 +0.01(+0.08%)
Dec 09, 2003 12.99 13.07 12.84 12.84 16,800 -0.29(-2.21%)
Dec 08, 2003 12.98 13.14 12.98 13.13 35,600 +0.25(+1.94%)
Dec 05, 2003 12.79 12.80 12.77 12.88 8,100 +0.11(+0.86%)
Dec 04, 2003 12.70 12.81 12.68 12.77 66,400 +0.07(+0.55%)
Dec 03, 2003 12.77 12.77 12.77 12.70 23,300 -0.09(-0.70%)
Dec 02, 2003 12.56 12.79 12.56 12.79 27,000 +0.30(+2.40%)
Dec 01, 2003 12.31 12.50 12.27 12.49 38,900 +0.25(+2.04%)
Nov 28, 2003 12.77 12.80 12.24 12.24 27,800 -0.48(-3.77%)
Nov 26, 2003 13.15 13.24 12.72 12.72 31,400 -0.25(-1.93%)
Nov 25, 2003 12.80 13.01 12.80 12.97 20,800 +0.17(+1.33%)
Nov 24, 2003 12.35 12.80 12.35 12.80 20,800 +0.54(+4.40%)
Nov 21, 2003 12.18 12.27 12.12 12.26 12,100 +0.16(+1.32%)
Nov 20, 2003 11.94 12.10 11.94 12.10 23,100 +0.07(+0.58%)
Nov 19, 2003 12.10 12.24 11.91 12.03 23,500 -0.01(-0.08%)
Nov 18, 2003 12.44 12.46 12.02 12.04 14,900 -0.39(-3.14%)
Nov 17, 2003 12.45 12.55 12.22 12.43 25,000 -0.48(-3.72%)
Nov 14, 2003 13.15 13.15 12.90 12.91 34,400 +0.03(+0.23%)
Nov 13, 2003 12.74 12.94 12.74 12.88 23,900 +0.14(+1.10%)
Nov 12, 2003 12.44 12.74 12.44 12.74 33,800 +0.22(+1.76%)
Nov 11, 2003 12.56 12.65 12.34 12.52 15,200 -0.09(-0.71%)
Nov 10, 2003 12.61 12.65 12.54 12.61 20,300 -0.01(-0.08%)
Nov 07, 2003 12.90 13.08 12.62 12.62 20,000 -0.18(-1.41%)
Nov 06, 2003 12.85 12.85 12.73 12.80 11,500 +0.01(+0.08%)
Nov 05, 2003 12.50 12.90 12.55 12.79 20,200 -0.01(-0.08%)
Nov 04, 2003 12.50 12.87 12.50 12.80 43,500 +0.45(+3.64%)
Nov 03, 2003 12.10 12.35 12.10 12.35 43,800 +0.46(+3.87%)
Oct 31, 2003 11.75 11.85 11.75 11.89 20,700 +0.28(+2.41%)
Oct 30, 2003 12.03 12.03 11.58 11.61 42,700 -0.32(-2.68%)
Oct 29, 2003 11.97 12.07 11.73 11.93 24,000 -0.04(-0.33%)
Oct 28, 2003 11.86 12.05 11.86 11.97 39,200 +0.17(+1.44%)
Oct 27, 2003 11.73 11.92 11.73 11.80 31,500 +0.12(+1.03%)
Oct 24, 2003 11.40 11.90 11.40 11.68 36,100 +0.24(+2.10%)
Oct 23, 2003 11.40 11.47 11.31 11.44 29,100 -0.02(-0.17%)
Oct 22, 2003 11.85 11.98 11.35 11.46 179,000 -1.03(-8.25%)
Oct 21, 2003 12.90 12.90 12.18 12.49 101,300 -1.26(-9.16%)
Oct 20, 2003 13.66 13.88 13.66 13.75 14,700 +0.10(+0.73%)
Oct 17, 2003 13.52 13.68 13.45 13.65 28,800 +0.22(+1.64%)
Oct 16, 2003 13.55 13.55 13.41 13.43 14,100 -0.17(-1.25%)
Oct 15, 2003 13.76 13.88 13.61 13.60 10,800 -0.16(-1.16%)
Oct 14, 2003 13.54 13.78 13.54 13.76 13,900 +0.29(+2.15%)
Oct 13, 2003 13.24 13.62 13.34 13.47 11,500 +0.23(+1.74%)
Oct 10, 2003 13.12 13.35 13.05 13.24 14,600 +0.11(+0.84%)
Oct 09, 2003 13.45 13.78 13.01 13.13 26,400 -0.15(-1.13%)
Oct 08, 2003 13.33 13.37 13.27 13.28 19,600 -0.22(-1.63%)
Oct 07, 2003 13.42 13.50 13.30 13.50 15,500 +0.08(+0.60%)
Oct 06, 2003 13.10 13.39 12.90 13.42 30,100 +0.22(+1.67%)
Oct 03, 2003 12.60 13.24 12.60 13.20 26,300 +0.66(+5.26%)
Oct 02, 2003 12.68 12.68 12.54 12.54 21,600 -0.24(-1.88%)
Oct 01, 2003 12.01 12.81 12.01 12.78 36,300 +0.77(+6.41%)
Sep 30, 2003 12.00 12.27 11.97 12.01 31,800 -0.07(-0.58%)
Sep 29, 2003 12.00 12.31 11.95 12.08 54,200 +0.13(+1.09%)
Sep 26, 2003 12.02 12.02 11.80 11.95 50,600 +0.03(+0.25%)
Sep 25, 2003 12.46 12.46 11.92 11.92 59,900 -0.57(-4.56%)
Sep 24, 2003 12.52 12.52 12.45 12.49 55,000 -0.05(-0.40%)
Sep 23, 2003 12.51 12.61 12.52 12.54 13,200 +0.03(+0.24%)
Sep 22, 2003 12.62 12.62 12.20 12.51 38,900 -0.17(-1.34%)
Sep 19, 2003 12.51 12.70 12.50 12.68 40,400 +0.13(+1.04%)
Sep 18, 2003 12.45 12.66 12.45 12.55 56,100 +0.42(+3.46%)
Sep 17, 2003 12.15 12.24 12.09 12.13 70,500 -0.03(-0.25%)
Sep 16, 2003 11.88 12.20 11.86 12.16 33,300 +0.30(+2.53%)
Sep 15, 2003 11.68 11.89 11.68 11.86 11,200 +0.21(+1.80%)
Sep 12, 2003 11.40 11.65 11.24 11.65 12,100 +0.21(+1.84%)
Sep 11, 2003 11.25 11.49 11.25 11.44 10,200 +0.16(+1.42%)
Sep 10, 2003 11.75 11.75 11.28 11.28 17,600 -0.53(-4.49%)
Sep 09, 2003 11.67 11.94 11.67 11.81 20,600 -0.05(-0.42%)
Sep 08, 2003 11.78 12.01 11.78 11.86 18,300 +0.08(+0.68%)
Sep 05, 2003 11.95 12.00 11.59 11.78 19,700 -0.22(-1.83%)
Sep 04, 2003 12.00 12.01 11.89 12.00 16,900 +0.05(+0.42%)
Sep 03, 2003 11.90 12.42 11.90 11.95 57,300 +0.10(+0.84%)
Sep 02, 2003 11.42 12.00 11.09 11.85 41,400 +0.35(+3.04%)
Aug 29, 2003 11.60 11.80 11.48 11.50 19,300 -0.10(-0.86%)
Aug 28, 2003 11.52 11.65 11.46 11.60 36,700 +0.10(+0.87%)
Aug 27, 2003 11.20 11.50 11.20 11.50 45,700 +0.25(+2.22%)
Aug 26, 2003 11.10 11.34 10.89 11.25 32,100 +0.16(+1.44%)
Aug 25, 2003 11.32 11.32 11.00 11.09 11,900 -0.17(-1.51%)
Aug 22, 2003 11.32 11.33 11.25 11.26 36,700 -0.04(-0.35%)
Aug 21, 2003 11.06 11.33 11.06 11.30 24,400 +0.25(+2.26%)
Aug 20, 2003 11.14 11.15 11.01 11.05 63,400 -0.06(-0.54%)
Aug 19, 2003 11.05 11.25 11.01 11.11 20,000 +0.06(+0.54%)
Aug 18, 2003 10.80 11.08 10.77 11.05 21,000 +0.33(+3.08%)
Aug 15, 2003 10.52 10.80 10.52 10.72 9,000 +0.22(+2.10%)
Aug 14, 2003 10.48 10.55 10.47 10.50 24,000 -0.02(-0.19%)
Aug 13, 2003 10.55 10.59 10.31 10.52 21,400 -0.03(-0.28%)
Aug 12, 2003 10.52 10.55 10.40 10.55 86,400 +0.05(+0.48%)
Aug 11, 2003 10.65 10.65 10.38 10.50 32,200 -0.21(-1.96%)
Aug 08, 2003 11.05 11.12 10.71 10.71 11,600 -0.29(-2.64%)
Aug 07, 2003 11.26 11.26 10.95 11.00 22,100 -0.30(-2.65%)
Aug 06, 2003 11.70 11.70 11.25 11.30 46,800 -0.50(-4.24%)
Aug 05, 2003 12.00 12.11 11.80 11.80 27,000 -0.20(-1.67%)
Aug 04, 2003 12.02 12.25 12.00 12.00 33,600 -0.05(-0.41%)
Aug 01, 2003 11.76 12.27 11.61 12.05 53,100 +0.25(+2.12%)
Jul 31, 2003 11.25 11.90 11.25 11.80 29,400 +0.85(+7.76%)
Jul 30, 2003 10.75 11.02 10.42 10.95 31,400 +0.25(+2.34%)
Jul 29, 2003 10.65 10.75 10.50 10.70 39,700 +0.10(+0.94%)
Jul 28, 2003 10.83 10.84 10.39 10.60 42,400 -0.30(-2.75%)
Jul 25, 2003 10.94 10.94 10.81 10.90 9,200 +0.00(+0.00%)
Jul 24, 2003 11.17 11.25 10.89 10.90 32,700 -0.23(-2.07%)
Jul 23, 2003 11.05 11.21 10.65 11.13 33,000 +0.08(+0.72%)
Jul 22, 2003 11.05 11.14 10.87 11.05 21,400 -0.02(-0.18%)
Jul 21, 2003 11.87 11.87 10.83 11.07 31,600 -0.90(-7.52%)
Jul 18, 2003 12.20 12.20 11.87 11.97 10,300 -0.20(-1.64%)
Jul 17, 2003 12.34 12.42 12.11 12.17 546,100 -0.11(-0.90%)
Jul 16, 2003 12.00 12.28 11.92 12.28 26,500 +0.18(+1.49%)
Jul 15, 2003 11.85 12.10 11.80 12.10 20,500 +0.31(+2.63%)
Jul 14, 2003 12.01 12.05 11.69 11.79 7,200 -0.21(-1.75%)
Jul 11, 2003 11.97 12.15 11.90 12.00 7,700 +0.06(+0.50%)
Jul 10, 2003 12.28 12.32 11.80 11.94 30,400 -0.40(-3.24%)
Jul 09, 2003 12.60 12.60 12.00 12.34 40,200 -0.20(-1.59%)
Jul 08, 2003 11.85 12.55 11.50 12.54 41,500 +0.74(+6.27%)
Jul 07, 2003 11.65 12.05 11.65 11.80 30,900 +0.25(+2.16%)
Jul 03, 2003 11.46 11.72 11.46 11.55 22,700 +0.02(+0.17%)
Jul 02, 2003 11.31 11.74 11.31 11.53 84,500 +0.32(+2.85%)
Jul 01, 2003 10.70 11.26 10.68 11.21 36,300 +0.51(+4.77%)
Jun 30, 2003 10.74 10.74 10.55 10.70 28,100 -0.04(-0.37%)
Jun 27, 2003 10.37 10.74 10.37 10.74 35,300 +0.34(+3.27%)
Jun 26, 2003 10.20 10.59 10.11 10.40 25,400 +0.25(+2.46%)
Jun 25, 2003 10.07 10.23 9.920 10.15 14,900 +0.04(+0.40%)
Jun 24, 2003 10.12 10.14 9.800 10.11 45,200 -0.09(-0.88%)
Jun 23, 2003 10.31 10.32 9.950 10.20 52,500 -0.06(-0.58%)
Jun 20, 2003 10.20 10.35 10.12 10.26 16,600 +0.01(+0.10%)
Jun 19, 2003 9.940 10.25 9.780 10.25 20,900 +0.37(+3.74%)
Jun 18, 2003 9.830 9.880 9.700 9.880 13,300 +0.13(+1.33%)
Jun 17, 2003 9.580 9.800 9.570 9.750 13,600 +0.17(+1.77%)
Jun 16, 2003 9.430 9.660 9.400 9.580 59,200 +0.11(+1.16%)
Jun 13, 2003 9.810 9.810 9.470 9.470 66,800 -0.33(-3.37%)
Jun 12, 2003 9.880 9.950 9.780 9.800 61,500 -0.04(-0.41%)
Jun 11, 2003 9.800 9.850 9.750 9.840 37,200 +0.04(+0.41%)
Jun 10, 2003 9.540 9.800 9.480 9.800 31,900 +0.36(+3.81%)
Jun 09, 2003 9.520 9.590 9.440 9.440 22,700 -0.02(-0.21%)
Jun 06, 2003 9.350 9.690 9.350 9.460 22,700 +0.06(+0.64%)
Jun 05, 2003 9.700 9.700 9.360 9.400 19,200 -0.24(-2.49%)
Jun 04, 2003 9.600 9.850 9.600 9.640 32,500 +0.05(+0.52%)
Jun 03, 2003 9.270 9.590 9.270 9.590 15,600 +0.32(+3.45%)
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.