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 (%)
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%)
Jun 02, 2003 9.150 9.300 9.020 9.270 16,300 +0.17(+1.87%)
May 30, 2003 8.980 9.110 8.850 9.100 18,400 +0.22(+2.48%)
May 29, 2003 8.700 8.950 8.700 8.880 13,800 +0.22(+2.54%)
May 28, 2003 8.920 9.010 8.600 8.660 21,700 -0.24(-2.70%)
May 27, 2003 8.790 9.050 8.790 8.900 27,900 +0.14(+1.60%)
May 23, 2003 8.750 8.810 8.700 8.760 17,700 +0.42(+5.04%)
May 22, 2003 8.600 8.680 8.250 8.340 77,500 -0.21(-2.46%)
May 21, 2003 8.550 8.650 8.450 8.550 43,200 +0.04(+0.47%)
May 20, 2003 8.800 9.000 8.300 8.510 23,300 -0.29(-3.30%)
May 19, 2003 8.750 9.000 8.200 8.800 25,500 +0.45(+5.39%)
May 16, 2003 9.140 9.210 8.350 8.350 27,600 -0.89(-9.63%)
May 15, 2003 9.080 9.260 9.080 9.240 10,700 +0.19(+2.10%)
May 14, 2003 9.020 9.090 8.700 9.050 31,100 +0.10(+1.12%)
May 13, 2003 8.860 9.170 8.800 8.950 18,000 +0.04(+0.45%)
May 12, 2003 8.780 9.050 8.660 8.910 48,000 +0.10(+1.14%)
May 09, 2003 8.950 8.950 8.750 8.810 41,100 -0.04(-0.45%)
May 08, 2003 9.370 9.370 8.850 8.850 12,500 -0.55(-5.85%)
May 07, 2003 9.780 9.780 9.400 9.400 11,000 -0.35(-3.59%)
May 06, 2003 10.00 10.03 9.690 9.750 35,000 -0.31(-3.08%)
May 05, 2003 10.40 10.40 10.06 10.06 7,600 -0.34(-3.27%)
May 02, 2003 9.700 10.40 9.700 10.40 29,100 +0.70(+7.22%)
May 01, 2003 9.460 9.780 9.460 9.700 13,200 +0.20(+2.11%)
Apr 30, 2003 9.240 9.500 9.190 9.500 7,400 +0.22(+2.37%)
Apr 29, 2003 9.400 9.550 9.280 9.280 5,500 -0.07(-0.75%)
Apr 28, 2003 8.750 9.350 8.740 9.350 9,800 +0.64(+7.35%)
Apr 25, 2003 9.000 9.000 8.710 8.710 6,700 -0.31(-3.44%)
Apr 24, 2003 9.150 9.300 9.020 9.020 6,600 -0.18(-1.96%)
Apr 23, 2003 9.280 9.300 9.050 9.200 5,200 -0.04(-0.43%)
Apr 22, 2003 8.900 9.340 8.850 9.240 17,400 +0.30(+3.36%)
Apr 21, 2003 8.940 8.950 8.840 8.940 12,800 -0.10(-1.11%)
Apr 17, 2003 9.000 9.060 8.950 9.040 9,400 -0.01(-0.11%)
Apr 16, 2003 9.250 9.330 9.040 9.050 6,800 -0.16(-1.74%)
Apr 15, 2003 9.350 9.350 9.170 9.210 2,800 -0.14(-1.50%)
Apr 14, 2003 9.200 9.400 9.150 9.350 9,200 +0.34(+3.77%)
Apr 11, 2003 9.080 9.110 8.800 9.010 9,700 -0.04(-0.44%)
Apr 10, 2003 8.870 9.090 8.860 9.050 9,900 +0.24(+2.72%)
Apr 09, 2003 8.920 9.000 8.800 8.810 4,400 -0.11(-1.23%)
Apr 08, 2003 8.980 9.030 8.760 8.920 9,700 +0.02(+0.22%)
Apr 07, 2003 8.900 8.900 8.750 8.900 9,400 +0.09(+1.02%)
Apr 04, 2003 8.920 8.940 8.790 8.810 23,500 -0.07(-0.79%)
Apr 03, 2003 9.000 9.010 8.700 8.880 8,300 -0.15(-1.66%)
Apr 02, 2003 9.040 9.050 8.850 9.030 78,400 +0.00(+0.00%)
Apr 01, 2003 8.800 9.030 8.710 9.030 17,800 +0.23(+2.61%)
Mar 31, 2003 9.000 9.030 8.800 8.800 32,000 -0.25(-2.76%)
Mar 28, 2003 9.220 9.220 8.850 9.050 29,600 -0.23(-2.48%)
Mar 27, 2003 9.650 9.650 9.200 9.280 11,200 -0.42(-4.33%)
Mar 26, 2003 9.800 9.830 9.610 9.700 10,300 -0.05(-0.51%)
Mar 25, 2003 9.620 9.750 9.540 9.750 15,700 +0.08(+0.83%)
Mar 24, 2003 9.890 9.990 9.670 9.670 5,900 -0.31(-3.11%)
Mar 21, 2003 9.930 10.04 9.750 9.980 18,900 +0.11(+1.11%)
Mar 20, 2003 9.550 10.00 9.480 9.870 9,800 +0.27(+2.81%)
Mar 19, 2003 9.080 9.600 9.080 9.600 7,300 +0.48(+5.26%)
Mar 18, 2003 9.200 9.300 9.000 9.120 20,100 +0.02(+0.22%)
Mar 17, 2003 8.850 9.190 8.500 9.100 25,500 +0.40(+4.60%)
Mar 14, 2003 8.850 8.860 8.700 8.700 5,100 -0.10(-1.14%)
Mar 13, 2003 8.800 8.850 8.680 8.800 17,300 +0.05(+0.57%)
Mar 12, 2003 8.880 8.880 8.750 8.750 11,500 -0.16(-1.80%)
Mar 11, 2003 8.800 9.070 8.750 8.910 20,600 +0.11(+1.25%)
Mar 10, 2003 9.400 9.400 8.710 8.800 30,400 -0.64(-6.78%)
Mar 07, 2003 9.300 9.700 9.240 9.440 18,600 +0.10(+1.07%)
Mar 06, 2003 9.700 9.770 9.330 9.340 24,600 -0.40(-4.11%)
Mar 05, 2003 10.00 10.15 9.620 9.740 22,900 -0.19(-1.91%)
Mar 04, 2003 10.39 10.39 9.870 9.930 17,000 -0.50(-4.79%)
Mar 03, 2003 9.960 10.50 9.900 10.43 15,600 +0.37(+3.68%)
Feb 28, 2003 10.15 10.40 9.990 10.06 8,700 -0.14(-1.37%)
Feb 27, 2003 10.10 10.25 9.980 10.20 20,400 +0.10(+0.99%)
Feb 26, 2003 10.20 10.60 10.05 10.10 10,700 -0.18(-1.75%)
Feb 25, 2003 10.06 10.28 9.840 10.28 5,100 +0.28(+2.80%)
Feb 24, 2003 10.60 10.60 9.920 10.00 9,700 -0.60(-5.66%)
Feb 21, 2003 11.03 11.04 10.57 10.60 28,200 -0.50(-4.50%)
Feb 20, 2003 11.05 11.19 10.64 11.10 14,100 +0.10(+0.91%)
Feb 19, 2003 9.970 11.20 9.970 11.00 45,700 +1.00(+10.00%)
Feb 18, 2003 10.02 10.39 10.00 10.00 85,500 -0.03(-0.30%)
Feb 14, 2003 9.930 10.10 9.930 10.03 65,200 +0.13(+1.31%)
Feb 13, 2003 9.870 9.930 9.810 9.900 16,400 -0.01(-0.10%)
Feb 12, 2003 10.08 10.14 9.910 9.910 17,800 -0.17(-1.69%)
Feb 11, 2003 10.61 10.61 9.960 10.08 24,400 -0.59(-5.53%)
Feb 10, 2003 10.80 10.80 10.48 10.67 15,600 -0.18(-1.66%)
Feb 07, 2003 10.91 11.04 10.57 10.85 45,500 -0.15(-1.36%)
Feb 06, 2003 11.04 11.05 10.83 11.00 37,100 -0.01(-0.09%)
Feb 05, 2003 10.80 11.12 10.72 11.01 43,400 +0.23(+2.13%)
Feb 04, 2003 10.46 10.87 10.30 10.78 56,800 +0.42(+4.05%)
Feb 03, 2003 10.02 10.36 9.850 10.36 16,200 +0.24(+2.37%)
Jan 31, 2003 9.920 10.30 9.860 10.12 23,900 +0.21(+2.12%)
Jan 30, 2003 10.04 10.05 9.800 9.910 3,940,000 -0.18(-1.78%)
Jan 29, 2003 10.07 10.17 9.790 10.09 23,800 -0.08(-0.79%)
Jan 28, 2003 10.08 10.25 9.820 10.17 14,300 -0.01(-0.10%)
Jan 27, 2003 10.10 10.25 10.06 10.18 13,000 +0.03(+0.30%)
Jan 24, 2003 10.23 10.23 10.07 10.15 10,900 -0.16(-1.55%)
Jan 23, 2003 10.21 10.34 10.10 10.31 8,700 +0.15(+1.48%)
Jan 22, 2003 10.17 10.21 10.10 10.16 9,900 +0.00(+0.00%)
Jan 21, 2003 10.30 10.35 10.02 10.16 20,500 -0.21(-2.03%)
Jan 17, 2003 10.98 10.98 10.00 10.37 34,500 -0.71(-6.41%)
Jan 16, 2003 11.90 11.99 11.05 11.08 37,200 -0.76(-6.42%)
Jan 15, 2003 11.52 11.85 11.16 11.84 15,200 +0.24(+2.07%)
Jan 14, 2003 11.64 11.64 11.40 11.60 13,800 -0.08(-0.68%)
Jan 13, 2003 11.55 11.68 11.19 11.68 23,300 +0.09(+0.78%)
Jan 10, 2003 12.08 12.41 11.59 11.59 12,700 -0.37(-3.09%)
Jan 09, 2003 11.79 12.46 11.79 11.96 34,800 +0.30(+2.57%)
Jan 08, 2003 11.67 11.88 11.41 11.66 35,400 +0.09(+0.78%)
Jan 07, 2003 11.50 11.71 11.30 11.57 35,500 +0.07(+0.61%)
Jan 06, 2003 11.30 11.70 11.11 11.50 32,500 +0.26(+2.31%)
Jan 03, 2003 11.23 11.37 10.99 11.24 15,500 +0.03(+0.27%)
Jan 02, 2003 11.30 11.65 10.90 11.21 43,000 -0.14(-1.23%)
Dec 31, 2002 11.19 11.50 11.00 11.35 25,100 +0.20(+1.79%)
Dec 30, 2002 11.09 11.48 10.85 11.15 50,700 +0.05(+0.45%)
Dec 27, 2002 11.01 11.20 10.85 11.10 30,500 +0.09(+0.82%)
Dec 26, 2002 10.80 11.05 10.75 11.01 27,500 -0.09(-0.81%)
Dec 24, 2002 11.05 11.41 11.02 11.10 8,000 +0.08(+0.73%)
Dec 23, 2002 10.84 11.19 10.84 11.02 51,700 +0.17(+1.57%)
Dec 20, 2002 10.65 10.94 10.63 10.85 38,600 +0.30(+2.84%)
Dec 19, 2002 10.33 10.75 10.33 10.55 22,600 +0.22(+2.13%)
Dec 18, 2002 10.85 10.85 10.26 10.33 18,600 -0.62(-5.66%)
Dec 17, 2002 10.93 11.10 10.80 10.95 15,000 +0.00(+0.00%)
Dec 16, 2002 10.51 10.95 10.51 10.95 8,400 +0.45(+4.29%)
Dec 13, 2002 11.14 11.18 10.50 10.50 7,100 -0.70(-6.25%)
Dec 12, 2002 10.80 11.30 10.65 11.20 13,200 +0.30(+2.75%)
Dec 11, 2002 10.80 11.18 10.77 10.90 14,500 +0.00(+0.00%)
Dec 10, 2002 10.54 11.00 10.48 10.90 10,300 +0.45(+4.31%)
Dec 09, 2002 10.85 11.00 10.45 10.45 10,400 -0.33(-3.06%)
Dec 06, 2002 11.30 11.30 10.38 10.78 35,000 -0.72(-6.26%)
Dec 05, 2002 10.52 11.65 10.49 11.50 24,700 +0.95(+9.00%)
Dec 04, 2002 10.55 10.80 10.52 10.55 10,300 +0.08(+0.76%)
Dec 03, 2002 10.50 10.95 10.36 10.47 13,000 +0.02(+0.19%)
Dec 02, 2002 10.80 10.95 10.37 10.45 21,200 -0.45(-4.13%)
Nov 29, 2002 11.15 11.21 10.88 10.90 12,500 -0.20(-1.80%)
Nov 27, 2002 10.22 11.10 10.22 11.10 17,100 +0.93(+9.14%)
Nov 26, 2002 10.55 10.63 10.15 10.17 16,100 -0.73(-6.70%)
Nov 25, 2002 10.80 10.97 10.56 10.90 30,400 +0.05(+0.46%)
Nov 22, 2002 11.15 11.40 10.72 10.85 17,400 -0.28(-2.52%)
Nov 21, 2002 10.48 11.13 10.48 11.13 10,400 +0.56(+5.30%)
Nov 20, 2002 10.47 10.57 10.33 10.57 13,600 +0.09(+0.86%)
Nov 19, 2002 10.22 10.65 10.00 10.48 31,200 +0.26(+2.54%)
Nov 18, 2002 10.60 10.60 9.860 10.22 80,400 -1.13(-9.96%)
Nov 15, 2002 11.00 11.41 11.00 11.35 4,200 +0.35(+3.18%)
Nov 14, 2002 10.60 11.00 10.35 11.00 18,600 +0.32(+3.00%)
Nov 13, 2002 10.80 10.90 10.60 10.68 8,500 -0.07(-0.65%)
Nov 12, 2002 10.52 10.86 10.52 10.75 12,500 +0.25(+2.38%)
Nov 11, 2002 11.04 11.04 10.50 10.50 6,800 -0.44(-4.02%)
Nov 08, 2002 11.27 11.35 10.92 10.94 28,100 -0.33(-2.93%)
Nov 07, 2002 11.86 11.86 11.25 11.27 9,400 -0.69(-5.77%)
Nov 06, 2002 12.00 12.10 11.90 11.96 25,100 -0.14(-1.16%)
Nov 05, 2002 12.15 12.15 12.00 12.10 7,900 -0.12(-0.98%)
Nov 04, 2002 12.32 12.55 12.05 12.22 14,000 -0.08(-0.65%)
Nov 01, 2002 11.44 12.30 11.40 12.30 20,900 +0.90(+7.89%)
Oct 31, 2002 11.10 11.41 11.05 11.40 13,900 +0.40(+3.64%)
Oct 30, 2002 10.60 11.15 10.60 11.00 10,300 +0.50(+4.76%)
Oct 29, 2002 9.950 10.50 9.900 10.50 5,500 +0.45(+4.48%)
Oct 28, 2002 10.12 10.13 9.900 10.05 96,900 -0.05(-0.50%)
Oct 25, 2002 10.50 10.50 9.900 10.10 94,000 -0.40(-3.81%)
Oct 24, 2002 10.25 10.89 10.00 10.50 75,500 +0.30(+2.94%)
Oct 23, 2002 10.78 10.78 10.00 10.20 68,600 -0.50(-4.67%)
Oct 22, 2002 11.09 11.09 10.50 10.70 7,200 -0.40(-3.60%)
Oct 21, 2002 11.25 11.25 11.00 11.10 11,500 -0.25(-2.20%)
Oct 18, 2002 11.25 11.48 11.25 11.35 99,000 +0.20(+1.79%)
Oct 17, 2002 11.00 11.21 10.75 11.15 13,900 -0.10(-0.89%)
Oct 16, 2002 11.45 11.60 11.25 11.25 8,900 -0.25(-2.17%)
Oct 15, 2002 10.90 11.60 10.84 11.50 18,700 +0.60(+5.50%)
Oct 14, 2002 10.65 10.95 10.56 10.90 3,500 +0.20(+1.87%)
Oct 11, 2002 10.62 11.83 10.62 10.70 3,100,000 +0.09(+0.85%)
Oct 10, 2002 10.20 10.75 10.20 10.61 8,400 +0.41(+4.02%)
Oct 09, 2002 10.23 10.60 10.20 10.20 18,800 -0.10(-0.97%)
Oct 08, 2002 10.26 10.40 10.20 10.30 5,200 +0.09(+0.88%)
Oct 07, 2002 10.26 10.40 10.20 10.21 6,600 -0.04(-0.39%)
Oct 04, 2002 11.35 11.35 10.25 10.25 19,700 -1.20(-10.48%)
Oct 03, 2002 11.55 11.70 11.35 11.45 5,100 -0.20(-1.72%)
Oct 02, 2002 12.15 12.15 11.65 11.65 32,400 -0.60(-4.90%)
Oct 01, 2002 11.80 12.25 11.59 12.25 21,700 +0.45(+3.81%)
Sep 30, 2002 11.00 11.84 11.00 11.80 1,730,000 +0.79(+7.18%)
Sep 27, 2002 11.10 11.30 11.00 11.01 16,500 -0.19(-1.70%)
Sep 26, 2002 10.60 11.20 10.51 11.20 10,600 +0.70(+6.67%)
Sep 25, 2002 10.04 10.50 10.02 10.50 80,700 +0.49(+4.90%)
Sep 24, 2002 9.950 10.15 9.950 10.01 38,400 +0.01(+0.10%)
Sep 23, 2002 10.28 10.35 9.900 10.00 33,100 -0.20(-1.96%)
Sep 20, 2002 9.860 10.43 9.860 10.20 31,900 +0.34(+3.45%)
Sep 19, 2002 10.90 10.90 9.850 9.860 23,600 -1.14(-10.36%)
Sep 18, 2002 10.80 11.10 10.75 11.00 9,600 +0.10(+0.92%)
Sep 17, 2002 11.30 11.40 10.90 10.90 10,700 -0.50(-4.39%)
Sep 16, 2002 11.55 11.61 11.39 11.40 15,100 -0.15(-1.30%)
Sep 13, 2002 10.80 11.70 10.70 11.55 23,700 +0.65(+5.96%)
Sep 12, 2002 11.10 11.35 10.90 10.90 6,500 -0.25(-2.24%)
Sep 11, 2002 11.42 11.50 11.15 11.15 6,000 -0.35(-3.04%)
Sep 10, 2002 11.41 11.70 11.15 11.50 10,900 +0.19(+1.68%)
Sep 09, 2002 10.25 11.50 10.08 11.31 7,070,000 +1.16(+11.43%)
Sep 06, 2002 11.15 11.15 9.600 10.15 173,700 -1.10(-9.78%)
Sep 05, 2002 12.42 12.42 10.80 11.25 67,100 -1.07(-8.69%)
Sep 04, 2002 11.40 12.45 11.06 12.32 50,000 +0.92(+8.07%)
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.