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 (%)
Sep 30, 2008 9.110 9.730 9.050 9.630 67,450 +0.68(+7.60%)
Sep 29, 2008 9.890 9.940 8.950 8.950 168,978 -1.06(-10.59%)
Sep 26, 2008 10.00 10.20 9.800 10.01 0 -0.09(-0.89%)
Sep 25, 2008 10.04 10.40 10.00 10.10 58,607 +0.10(+1.00%)
Sep 24, 2008 10.09 10.26 9.950 10.00 83,621 -0.04(-0.40%)
Sep 23, 2008 10.36 10.92 10.00 10.04 199,867 -0.20(-1.95%)
Sep 22, 2008 10.21 10.89 10.21 10.24 118,300 +0.03(+0.29%)
Sep 19, 2008 10.00 10.25 9.750 10.21 0 +0.41(+4.18%)
Sep 18, 2008 9.910 10.19 9.350 9.800 199,816 +0.17(+1.77%)
Sep 17, 2008 10.05 10.35 9.590 9.630 146,824 -0.67(-6.50%)
Sep 16, 2008 10.16 10.44 9.620 10.30 132,843 +0.15(+1.48%)
Sep 15, 2008 10.66 11.01 10.00 10.15 114,248 -0.79(-7.22%)
Sep 12, 2008 11.11 11.27 10.85 10.94 104,930 -0.34(-3.01%)
Sep 11, 2008 11.15 11.52 10.88 11.28 217,005 +0.32(+2.92%)
Sep 10, 2008 10.76 11.05 10.74 10.96 90,499 +0.22(+2.05%)
Sep 09, 2008 11.10 11.10 10.74 10.74 141,623 -0.26(-2.36%)
Sep 08, 2008 11.01 11.52 10.85 11.00 95,696 +0.01(+0.09%)
Sep 05, 2008 6.920 11.29 6.920 10.99 0 +0.15(+1.38%)
Sep 04, 2008 11.51 11.57 10.52 10.84 137,774 -0.75(-6.47%)
Sep 03, 2008 11.57 11.90 11.57 11.59 87,678 +0.13(+1.13%)
Sep 02, 2008 11.94 12.11 11.24 11.46 131,541 -0.23(-1.97%)
Aug 29, 2008 11.95 12.04 11.21 11.69 0 -0.31(-2.58%)
Aug 28, 2008 12.00 12.10 11.74 12.00 252,735 +0.07(+0.59%)
Aug 27, 2008 11.96 12.15 11.89 11.93 223,878 -0.13(-1.08%)
Aug 26, 2008 12.12 12.27 12.00 12.06 198,828 -0.02(-0.17%)
Aug 25, 2008 12.32 12.48 12.02 12.08 221,368 -0.17(-1.39%)
Aug 22, 2008 12.76 12.83 12.09 12.25 0 -0.41(-3.24%)
Aug 21, 2008 12.90 12.95 12.36 12.66 52,454 -0.43(-3.28%)
Aug 20, 2008 13.26 13.31 12.57 13.09 74,790 -0.12(-0.91%)
Aug 19, 2008 12.88 13.40 12.64 13.21 168,856 +0.19(+1.46%)
Aug 18, 2008 13.32 13.70 12.88 13.02 59,281 -0.22(-1.66%)
Aug 15, 2008 13.54 13.83 12.68 13.24 0 -0.29(-2.14%)
Aug 14, 2008 13.17 13.79 13.17 13.53 51,864 +0.14(+1.05%)
Aug 13, 2008 12.89 13.50 12.65 13.39 112,656 +0.55(+4.28%)
Aug 12, 2008 12.45 12.91 12.20 12.84 115,031 +0.33(+2.64%)
Aug 11, 2008 12.54 13.07 11.97 12.51 184,565 -0.17(-1.34%)
Aug 08, 2008 12.18 12.97 12.00 12.68 117,632 +0.57(+4.71%)
Aug 07, 2008 12.71 12.71 12.07 12.11 193,710 -0.64(-5.02%)
Aug 06, 2008 12.38 13.25 12.15 12.75 245,076 +0.35(+2.82%)
Aug 05, 2008 12.00 12.57 11.58 12.40 323,056 +0.59(+5.00%)
Aug 04, 2008 14.46 14.72 11.53 11.81 551,210 -3.86(-24.63%)
Aug 01, 2008 15.58 15.97 15.15 15.67 103,300 +0.11(+0.71%)
Jul 31, 2008 15.83 15.83 15.37 15.56 81,443 -0.33(-2.08%)
Jul 30, 2008 15.58 16.24 15.42 15.89 142,657 +0.24(+1.53%)
Jul 29, 2008 15.65 15.96 14.26 15.65 123,653 +0.73(+4.89%)
Jul 28, 2008 15.98 15.98 14.85 14.92 154,935 -0.92(-5.81%)
Jul 25, 2008 15.68 16.45 15.56 15.84 180,075 +0.16(+1.02%)
Jul 24, 2008 16.24 16.24 15.66 15.68 171,649 -0.42(-2.61%)
Jul 23, 2008 16.24 16.38 15.91 16.10 140,656 -0.19(-1.17%)
Jul 22, 2008 15.45 16.45 15.29 16.29 244,312 +0.62(+3.96%)
Jul 21, 2008 15.36 15.77 15.25 15.67 134,692 +0.26(+1.69%)
Jul 18, 2008 15.28 15.53 14.80 15.41 123,619 +0.13(+0.85%)
Jul 17, 2008 14.99 15.28 14.60 15.28 154,460 +0.26(+1.73%)
Jul 16, 2008 14.66 15.05 14.54 15.02 165,713 +0.32(+2.18%)
Jul 15, 2008 14.16 14.97 13.92 14.70 169,564 +0.27(+1.87%)
Jul 14, 2008 14.34 14.60 14.20 14.43 125,013 +0.09(+0.63%)
Jul 11, 2008 14.14 14.60 14.00 14.34 139,923 +0.10(+0.70%)
Jul 10, 2008 13.60 14.33 13.55 14.24 171,065 +0.64(+4.71%)
Jul 09, 2008 13.65 14.15 13.45 13.60 161,908 -0.06(-0.44%)
Jul 08, 2008 13.37 13.67 12.99 13.66 236,180 +0.37(+2.78%)
Jul 07, 2008 12.73 13.53 12.73 13.29 146,488 +0.61(+4.81%)
Jul 04, 2008 13.36 13.49 12.40 12.68 104,386 +0.00(+0.00%)
Jul 03, 2008 13.36 13.49 12.40 12.68 104,386 -0.69(-5.16%)
Jul 02, 2008 13.37 13.73 13.07 13.37 251,985 +0.06(+0.45%)
Jul 01, 2008 12.43 13.59 12.43 13.31 216,818 +0.76(+6.06%)
Jun 30, 2008 12.72 12.72 11.84 12.55 306,188 -0.13(-1.03%)
Jun 27, 2008 12.37 12.95 12.15 12.68 2,365,712 +0.21(+1.68%)
Jun 26, 2008 12.97 13.12 12.46 12.47 219,307 -0.48(-3.71%)
Jun 25, 2008 13.67 13.70 12.89 12.95 211,611 -0.59(-4.36%)
Jun 24, 2008 13.76 13.76 13.20 13.54 104,417 -0.14(-1.02%)
Jun 23, 2008 14.10 14.17 13.68 13.68 98,931 -0.33(-2.36%)
Jun 20, 2008 13.92 14.53 13.00 14.01 104,384 +0.12(+0.86%)
Jun 19, 2008 13.99 14.32 13.70 13.89 96,220 +0.03(+0.22%)
Jun 18, 2008 13.96 14.00 13.68 13.86 52,339 -0.11(-0.79%)
Jun 17, 2008 14.01 14.15 13.57 13.97 201,674 -0.03(-0.21%)
Jun 16, 2008 13.91 14.14 13.91 14.00 89,229 +0.00(+0.00%)
Jun 13, 2008 13.74 14.17 13.63 14.00 58,030 +0.41(+3.02%)
Jun 12, 2008 13.44 14.00 13.25 13.59 195,519 +0.06(+0.44%)
Jun 11, 2008 13.75 14.05 13.38 13.53 100,974 -0.22(-1.60%)
Jun 10, 2008 14.00 14.45 13.75 13.75 163,008 -0.83(-5.69%)
Jun 09, 2008 15.17 15.29 14.58 14.58 210,638 -0.44(-2.93%)
Jun 06, 2008 15.80 15.80 15.01 15.02 64,051 -0.80(-5.06%)
Jun 05, 2008 15.60 15.82 15.50 15.82 107,305 +0.34(+2.20%)
Jun 04, 2008 15.45 15.60 15.32 15.48 85,804 +0.06(+0.39%)
Jun 03, 2008 14.77 15.54 14.77 15.42 116,171 +0.57(+3.84%)
Jun 02, 2008 15.44 15.47 14.11 14.85 90,368 -0.49(-3.19%)
May 30, 2008 15.12 15.35 15.12 15.34 98,496 +0.23(+1.52%)
May 29, 2008 14.58 15.24 14.58 15.11 158,512 +0.59(+4.06%)
May 28, 2008 14.81 14.95 14.31 14.52 47,934 -0.19(-1.29%)
May 27, 2008 14.36 14.77 14.19 14.71 37,431 +0.39(+2.72%)
May 26, 2008 14.63 14.63 14.12 14.32 0 +0.00(+0.00%)
May 23, 2008 14.63 14.63 14.12 14.32 59,838 -0.27(-1.85%)
May 22, 2008 14.65 14.80 14.29 14.59 73,903 -0.07(-0.48%)
May 21, 2008 14.40 14.80 14.35 14.66 116,211 +0.23(+1.59%)
May 20, 2008 14.40 14.50 14.12 14.43 101,839 +0.08(+0.56%)
May 19, 2008 14.17 14.57 13.99 14.35 216,960 +0.24(+1.70%)
May 16, 2008 13.71 14.16 13.71 14.11 76,606 +0.30(+2.17%)
May 15, 2008 14.16 14.30 13.72 13.81 76,308 -0.30(-2.13%)
May 14, 2008 14.00 14.45 13.95 14.11 108,062 +0.07(+0.50%)
May 13, 2008 13.73 14.12 13.65 14.04 169,923 +0.24(+1.74%)
May 12, 2008 13.80 14.00 13.61 13.80 158,065 +0.00(+0.00%)
May 09, 2008 13.12 13.89 12.99 13.80 58,255 +0.67(+5.10%)
May 08, 2008 13.30 13.40 13.03 13.13 60,407 -0.17(-1.28%)
May 07, 2008 12.97 13.59 12.84 13.30 189,024 +0.28(+2.15%)
May 06, 2008 12.30 13.29 12.30 13.02 330,893 +0.56(+4.49%)
May 05, 2008 12.20 12.48 12.14 12.46 119,237 +0.21(+1.71%)
May 02, 2008 11.85 12.38 11.85 12.25 106,124 +0.25(+2.08%)
May 01, 2008 11.90 12.19 11.80 12.00 152,302 +0.35(+3.00%)
Apr 30, 2008 11.59 11.86 11.48 11.65 173,077 +0.08(+0.69%)
Apr 29, 2008 11.42 11.85 11.42 11.57 38,029 +0.06(+0.52%)
Apr 28, 2008 11.39 11.67 11.18 11.51 173,348 +0.12(+1.05%)
Apr 25, 2008 11.67 11.70 11.28 11.39 61,250 -0.33(-2.82%)
Apr 24, 2008 11.31 11.89 11.31 11.72 20,894 +0.26(+2.27%)
Apr 23, 2008 11.39 11.54 11.34 11.46 54,881 +0.02(+0.17%)
Apr 22, 2008 11.36 11.50 11.36 11.44 55,243 +0.03(+0.26%)
Apr 21, 2008 10.45 11.47 10.45 11.41 76,994 +0.90(+8.56%)
Apr 18, 2008 10.80 10.91 10.45 10.51 34,831 -0.19(-1.78%)
Apr 17, 2008 10.91 11.07 10.58 10.70 48,552 -0.16(-1.47%)
Apr 16, 2008 10.90 11.12 10.84 10.86 77,564 +0.03(+0.28%)
Apr 15, 2008 11.12 11.12 10.52 10.83 71,150 -0.27(-2.43%)
Apr 14, 2008 11.46 11.48 10.95 11.10 26,143 -0.40(-3.48%)
Apr 11, 2008 11.32 11.53 11.32 11.50 29,300 -0.01(-0.09%)
Apr 10, 2008 11.48 12.02 11.48 11.51 58,200 +0.01(+0.09%)
Apr 09, 2008 11.66 11.79 11.46 11.50 33,800 -0.20(-1.71%)
Apr 08, 2008 11.50 11.70 11.34 11.70 26,200 +0.19(+1.65%)
Apr 07, 2008 11.40 11.88 11.40 11.51 54,700 +0.20(+1.77%)
Apr 04, 2008 11.63 11.66 11.17 11.31 72,800 -0.37(-3.17%)
Apr 03, 2008 11.38 11.68 11.37 11.68 28,500 +0.28(+2.46%)
Apr 02, 2008 11.90 11.97 11.40 11.40 57,700 -0.64(-5.32%)
Apr 01, 2008 11.62 12.14 11.41 12.04 35,800 +0.59(+5.15%)
Mar 31, 2008 11.39 11.66 11.20 11.45 103,400 +0.10(+0.88%)
Mar 28, 2008 11.25 11.50 11.18 11.35 70,800 +0.11(+0.98%)
Mar 27, 2008 11.00 11.29 10.88 11.24 50,957 +0.22(+2.00%)
Mar 26, 2008 10.65 11.02 10.20 11.02 61,196 +0.35(+3.28%)
Mar 25, 2008 9.710 10.70 9.710 10.67 52,700 +1.00(+10.34%)
Mar 24, 2008 9.570 9.820 9.500 9.670 112,950 +0.12(+1.26%)
Mar 21, 2008 10.32 10.39 9.550 9.550 48,600 +0.00(+0.00%)
Mar 20, 2008 10.32 10.39 9.550 9.550 48,600 -0.73(-7.10%)
Mar 19, 2008 11.00 11.02 10.28 10.28 27,400 -0.72(-6.55%)
Mar 18, 2008 10.97 11.23 10.77 11.00 35,800 +0.10(+0.92%)
Mar 17, 2008 10.54 10.90 10.44 10.90 16,300 +0.20(+1.87%)
Mar 14, 2008 11.11 11.11 10.43 10.70 46,000 -0.39(-3.52%)
Mar 13, 2008 10.32 11.09 10.29 11.09 80,471 +0.75(+7.25%)
Mar 12, 2008 10.33 10.69 10.33 10.34 36,400 -0.07(-0.67%)
Mar 11, 2008 10.53 10.83 10.24 10.41 53,200 -0.12(-1.14%)
Mar 10, 2008 10.30 10.84 10.30 10.53 51,000 +0.28(+2.73%)
Mar 07, 2008 10.96 10.96 10.20 10.25 74,900 -0.65(-5.96%)
Mar 06, 2008 10.26 10.90 10.16 10.90 64,200 +0.60(+5.83%)
Mar 05, 2008 10.61 10.61 10.30 10.30 78,700 -0.29(-2.74%)
Mar 04, 2008 10.16 10.59 10.11 10.59 58,500 +0.39(+3.82%)
Mar 03, 2008 10.16 10.53 10.06 10.20 93,600 +0.01(+0.10%)
Feb 29, 2008 10.20 10.38 10.13 10.19 48,400 -0.09(-0.88%)
Feb 28, 2008 10.08 10.35 10.06 10.28 51,200 +0.23(+2.29%)
Feb 27, 2008 9.930 10.19 9.930 10.05 104,060 +0.10(+1.01%)
Feb 26, 2008 10.04 10.19 9.950 9.950 54,700 -0.24(-2.36%)
Feb 25, 2008 9.600 10.25 9.600 10.19 75,040 +0.59(+6.15%)
Feb 22, 2008 9.650 9.710 9.360 9.600 20,700 -0.05(-0.52%)
Feb 21, 2008 9.600 10.12 9.250 9.650 65,536 +0.15(+1.58%)
Feb 20, 2008 9.250 10.25 9.010 9.500 111,750 +0.60(+6.74%)
Feb 19, 2008 8.950 9.120 8.850 8.900 28,700 +0.05(+0.56%)
Feb 18, 2008 9.000 9.100 8.750 8.850 0 +0.00(+0.00%)
Feb 15, 2008 9.000 9.100 8.750 8.850 31,700 -0.15(-1.67%)
Feb 14, 2008 9.100 9.120 8.930 9.000 55,300 -0.10(-1.10%)
Feb 13, 2008 9.000 9.350 9.000 9.100 19,600 +0.13(+1.45%)
Feb 12, 2008 8.940 9.060 8.910 8.970 38,600 +0.07(+0.79%)
Feb 11, 2008 8.850 8.900 8.500 8.900 61,500 +0.15(+1.71%)
Feb 08, 2008 8.700 8.930 8.690 8.750 37,900 +0.10(+1.16%)
Feb 07, 2008 9.090 9.240 8.650 8.650 35,400 -0.48(-5.26%)
Feb 06, 2008 8.940 9.200 8.940 9.130 24,500 +0.22(+2.47%)
Feb 05, 2008 9.300 9.320 8.820 8.910 36,400 -0.43(-4.60%)
Feb 04, 2008 9.000 9.560 8.980 9.340 70,700 +0.27(+2.98%)
Feb 01, 2008 9.000 9.320 8.940 9.070 73,100 -0.05(-0.55%)
Jan 31, 2008 9.000 9.220 8.920 9.120 69,200 +0.07(+0.77%)
Jan 30, 2008 9.100 9.360 9.000 9.050 46,000 -0.05(-0.55%)
Jan 29, 2008 9.120 9.380 9.000 9.100 65,500 -0.02(-0.22%)
Jan 28, 2008 8.650 9.450 8.650 9.120 48,800 +0.42(+4.83%)
Jan 25, 2008 8.850 9.290 8.660 8.700 54,700 -0.10(-1.14%)
Jan 24, 2008 8.850 9.430 8.690 8.800 85,500 -0.11(-1.23%)
Jan 23, 2008 8.900 9.350 8.320 8.910 102,100 -0.24(-2.62%)
Jan 22, 2008 9.080 9.200 8.750 9.150 48,900 +0.15(+1.67%)
Jan 21, 2008 9.500 9.520 9.000 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.500 9.520 9.000 9.000 51,300 -0.64(-6.64%)
Jan 17, 2008 9.410 9.860 9.410 9.640 52,900 +0.23(+2.44%)
Jan 16, 2008 9.120 9.740 9.050 9.410 61,400 +0.34(+3.75%)
Jan 15, 2008 9.230 9.280 9.030 9.070 32,400 -0.23(-2.47%)
Jan 14, 2008 9.190 9.460 9.140 9.300 28,900 +0.06(+0.65%)
Jan 11, 2008 9.300 9.500 9.030 9.240 64,200 -0.02(-0.22%)
Jan 10, 2008 9.450 9.750 9.210 9.260 58,800 -0.23(-2.42%)
Jan 09, 2008 9.460 9.519 9.170 9.490 56,500 +0.09(+0.96%)
Jan 08, 2008 9.840 9.840 9.400 9.400 56,780 -0.42(-4.28%)
Jan 07, 2008 9.920 9.920 9.420 9.820 43,900 -0.04(-0.41%)
Jan 04, 2008 10.30 10.34 9.690 9.860 63,700 -0.54(-5.19%)
Jan 03, 2008 10.40 10.93 10.26 10.40 56,400 +0.14(+1.36%)
Jan 02, 2008 10.54 10.77 10.24 10.26 32,500 -0.26(-2.47%)
Jan 01, 2008 10.58 11.24 10.48 10.52 0 +0.00(+0.00%)
Dec 31, 2007 10.58 11.24 10.48 10.52 44,300 +0.01(+0.10%)
Dec 28, 2007 10.82 10.86 10.42 10.51 25,500 -0.29(-2.69%)
Dec 27, 2007 10.91 11.12 10.70 10.80 40,000 -0.10(-0.92%)
Dec 26, 2007 11.35 11.41 10.90 10.90 45,000 -0.37(-3.28%)
Dec 24, 2007 10.97 11.45 10.92 11.27 28,800 +0.27(+2.45%)
Dec 21, 2007 10.24 11.00 10.09 11.00 109,900 +0.66(+6.38%)
Dec 20, 2007 9.930 10.34 9.920 10.34 55,600 +0.47(+4.76%)
Dec 19, 2007 9.660 9.960 9.610 9.870 40,000 +0.18(+1.86%)
Dec 18, 2007 9.770 9.790 9.500 9.690 33,700 +0.00(+0.00%)
Dec 17, 2007 10.15 10.17 9.690 9.690 38,000 -0.60(-5.83%)
Dec 14, 2007 9.900 10.70 9.560 10.29 77,300 +0.29(+2.90%)
Dec 13, 2007 9.820 10.01 9.820 10.00 15,600 +0.08(+0.81%)
Dec 12, 2007 10.30 10.34 9.540 9.920 38,500 -0.06(-0.60%)
Dec 11, 2007 10.31 10.38 9.920 9.980 34,000 -0.32(-3.11%)
Dec 10, 2007 10.45 10.58 10.13 10.30 57,000 -0.19(-1.81%)
Dec 07, 2007 9.790 10.56 9.790 10.49 42,100 +0.71(+7.26%)
Dec 06, 2007 9.700 9.860 9.660 9.780 20,200 +0.12(+1.24%)
Dec 05, 2007 9.680 9.900 9.590 9.660 46,700 +0.15(+1.58%)
Dec 04, 2007 9.800 9.800 9.450 9.510 27,900 -0.19(-1.96%)
Dec 03, 2007 9.820 10.30 9.600 9.700 79,400 +0.01(+0.10%)
Nov 30, 2007 9.830 9.830 9.570 9.690 30,100 -0.10(-1.02%)
Nov 29, 2007 9.730 9.900 9.630 9.790 17,200 +0.02(+0.20%)
Nov 28, 2007 9.500 10.00 9.370 9.770 58,900 +0.30(+3.17%)
Nov 27, 2007 9.850 9.960 9.470 9.470 48,400 -0.34(-3.47%)
Nov 26, 2007 9.860 10.05 9.720 9.810 47,000 +0.00(+0.00%)
Nov 23, 2007 9.360 10.15 9.320 9.810 23,800 +0.48(+5.14%)
Nov 21, 2007 9.360 9.650 9.260 9.330 36,300 -0.11(-1.17%)
Nov 20, 2007 9.460 9.610 9.310 9.440 66,000 -0.02(-0.21%)
Nov 19, 2007 9.460 9.480 9.250 9.460 47,600 -0.03(-0.32%)
Nov 16, 2007 9.550 9.610 9.210 9.490 70,600 -0.06(-0.63%)
Nov 15, 2007 9.300 9.550 9.300 9.550 25,800 +0.26(+2.80%)
Nov 14, 2007 9.650 9.650 9.250 9.290 92,900 -0.26(-2.72%)
Nov 13, 2007 9.610 9.730 9.420 9.550 70,100 -0.02(-0.21%)
Nov 12, 2007 9.330 9.880 9.330 9.570 61,700 +0.24(+2.57%)
Nov 09, 2007 9.650 9.800 9.250 9.330 101,900 -0.37(-3.81%)
Nov 08, 2007 9.680 9.950 9.500 9.700 45,800 +0.03(+0.31%)
Nov 07, 2007 10.32 10.32 9.590 9.670 60,900 -0.09(-0.92%)
Nov 06, 2007 9.920 10.31 9.650 9.760 108,000 -0.10(-1.01%)
Nov 05, 2007 9.870 9.870 9.690 9.860 44,425 +0.04(+0.41%)
Nov 02, 2007 10.16 10.17 9.690 9.820 61,100 -0.27(-2.68%)
Nov 01, 2007 10.55 10.55 10.00 10.09 63,600 -0.67(-6.23%)
Oct 31, 2007 10.54 10.82 10.04 10.76 89,600 +0.36(+3.46%)
Oct 30, 2007 10.53 10.73 10.23 10.40 84,000 -0.16(-1.52%)
Oct 29, 2007 11.58 11.61 10.54 10.56 110,600 -0.93(-8.09%)
Oct 26, 2007 10.85 11.60 10.85 11.49 61,300 +0.74(+6.88%)
Oct 25, 2007 11.05 11.12 10.75 10.75 51,700 -0.37(-3.33%)
Oct 24, 2007 11.38 11.45 10.78 11.12 95,400 -0.34(-2.97%)
Oct 23, 2007 11.20 11.70 10.85 11.46 129,300 +0.34(+3.06%)
Oct 22, 2007 10.79 11.20 10.61 11.12 112,700 +0.41(+3.83%)
Oct 19, 2007 10.89 11.08 10.71 10.71 110,100 -0.19(-1.74%)
Oct 18, 2007 10.86 11.08 10.83 10.90 70,600 +0.13(+1.21%)
Oct 17, 2007 10.87 10.99 10.77 10.77 105,100 -0.01(-0.09%)
Oct 16, 2007 10.92 11.11 10.78 10.78 46,600 -0.18(-1.64%)
Oct 15, 2007 10.88 11.24 10.67 10.96 65,100 -0.01(-0.09%)
Oct 12, 2007 11.08 11.39 10.77 10.97 76,700 -0.18(-1.61%)
Oct 11, 2007 11.33 11.33 11.02 11.15 80,000 -0.15(-1.33%)
Oct 10, 2007 10.90 11.66 10.76 11.30 116,200 +0.31(+2.82%)
Oct 09, 2007 10.80 11.39 10.64 10.99 134,700 +0.24(+2.23%)
Oct 08, 2007 9.810 11.06 9.800 10.75 111,100 +0.90(+9.14%)
Oct 05, 2007 10.00 10.11 9.660 9.850 96,800 +0.00(+0.00%)
Oct 04, 2007 10.14 10.14 9.690 9.850 69,100 -0.16(-1.60%)
Oct 03, 2007 10.26 10.34 9.800 10.01 61,700 -0.41(-3.93%)
Oct 02, 2007 9.500 10.42 9.440 10.42 105,700 +0.88(+9.22%)
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.