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 29, 2017 58.40 58.60 56.80 57.30 112,529 -1.05(-1.80%)
Sep 28, 2017 57.40 58.65 56.71 58.35 71,629 +0.65(+1.13%)
Sep 27, 2017 55.65 58.10 55.30 57.70 109,666 +2.05(+3.68%)
Sep 26, 2017 55.85 57.00 55.55 55.65 115,092 -0.15(-0.27%)
Sep 25, 2017 55.10 56.38 55.01 55.80 59,964 +0.80(+1.45%)
Sep 22, 2017 55.30 55.90 55.00 55.00 45,091 -0.15(-0.27%)
Sep 21, 2017 54.35 55.30 54.15 55.15 38,023 +0.75(+1.38%)
Sep 20, 2017 54.20 54.75 53.80 54.40 55,993 +0.30(+0.55%)
Sep 19, 2017 54.20 54.75 53.80 54.10 78,487 -0.10(-0.18%)
Sep 18, 2017 53.55 54.30 53.20 54.20 41,589 +0.95(+1.78%)
Sep 15, 2017 52.95 53.62 52.55 53.25 141,448 +0.45(+0.85%)
Sep 14, 2017 52.90 53.10 52.20 52.80 60,910 -0.05(-0.09%)
Sep 13, 2017 49.50 52.95 48.95 52.85 119,088 +5.30(+11.15%)
Sep 12, 2017 46.70 47.70 46.60 47.55 43,174 +0.95(+2.04%)
Sep 11, 2017 46.35 46.75 46.15 46.60 52,211 +0.35(+0.76%)
Sep 08, 2017 45.60 46.55 45.45 46.25 69,578 +0.55(+1.20%)
Sep 07, 2017 46.65 46.65 45.50 45.70 63,317 -0.90(-1.93%)
Sep 06, 2017 46.75 47.00 46.45 46.60 71,013 -0.20(-0.43%)
Sep 05, 2017 47.25 47.25 46.45 46.80 49,580 -0.60(-1.27%)
Sep 01, 2017 47.05 47.45 47.00 47.40 58,708 +0.40(+0.85%)
Aug 31, 2017 47.35 47.60 46.83 47.00 49,524 -0.30(-0.63%)
Aug 30, 2017 47.55 47.75 47.10 47.30 37,307 -0.20(-0.42%)
Aug 29, 2017 47.30 47.60 47.15 47.50 43,283 -0.20(-0.42%)
Aug 28, 2017 47.45 47.80 46.90 47.70 41,801 +0.40(+0.85%)
Aug 25, 2017 46.65 47.40 46.55 47.30 33,749 +0.70(+1.50%)
Aug 24, 2017 46.65 46.65 45.80 46.60 44,353 +0.10(+0.22%)
Aug 23, 2017 46.65 47.00 46.41 46.50 44,712 -0.55(-1.17%)
Aug 22, 2017 46.85 47.15 46.75 47.05 28,939 +0.35(+0.75%)
Aug 21, 2017 46.55 47.00 46.40 46.70 36,770 +0.05(+0.11%)
Aug 18, 2017 46.60 46.90 46.45 46.65 48,214 +0.05(+0.11%)
Aug 17, 2017 47.40 47.80 46.50 46.60 51,879 -1.05(-2.20%)
Aug 16, 2017 47.15 47.83 47.13 47.65 49,092 +0.65(+1.38%)
Aug 15, 2017 47.60 48.35 47.00 47.00 61,096 -0.55(-1.16%)
Aug 14, 2017 47.35 47.55 46.90 47.55 38,910 +0.95(+2.04%)
Aug 11, 2017 47.05 47.10 46.20 46.60 58,320 -0.40(-0.85%)
Aug 10, 2017 47.45 47.65 46.90 47.00 68,427 -0.65(-1.36%)
Aug 09, 2017 49.05 49.35 47.35 47.65 134,475 -1.70(-3.44%)
Aug 08, 2017 49.05 50.30 48.90 49.35 89,474 +0.10(+0.20%)
Aug 07, 2017 49.50 49.50 48.75 49.25 76,000 -0.25(-0.51%)
Aug 04, 2017 48.90 49.85 48.90 49.50 74,434 +0.55(+1.12%)
Aug 03, 2017 47.30 49.00 46.95 48.95 147,929 +1.40(+2.94%)
Aug 02, 2017 49.25 50.10 45.55 47.55 139,042 -1.65(-3.35%)
Aug 01, 2017 49.75 50.03 48.60 49.20 99,229 -0.30(-0.61%)
Jul 31, 2017 49.85 50.60 49.30 49.50 72,918 -0.30(-0.60%)
Jul 28, 2017 50.00 50.30 49.35 49.80 68,194 -0.35(-0.70%)
Jul 27, 2017 50.30 50.35 50.00 50.15 45,907 -0.10(-0.20%)
Jul 26, 2017 50.15 50.75 50.00 50.25 33,143 -0.25(-0.50%)
Jul 25, 2017 50.05 51.00 50.05 50.50 47,965 +0.70(+1.41%)
Jul 24, 2017 49.50 50.00 49.30 49.80 59,802 +0.30(+0.61%)
Jul 21, 2017 51.00 51.00 49.45 49.50 62,441 -1.05(-2.08%)
Jul 20, 2017 50.95 50.95 50.60 50.55 33,587 -0.45(-0.88%)
Jul 19, 2017 49.55 51.05 49.55 51.00 64,041 +1.50(+3.03%)
Jul 18, 2017 49.40 49.95 49.27 49.50 67,013 -0.30(-0.60%)
Jul 17, 2017 49.40 50.35 49.25 49.80 65,866 +0.35(+0.71%)
Jul 14, 2017 48.85 49.58 48.85 49.45 71,730 +0.55(+1.12%)
Jul 13, 2017 49.65 50.00 48.40 48.90 110,309 -1.00(-2.00%)
Jul 12, 2017 50.90 51.25 49.75 49.90 84,076 -0.55(-1.09%)
Jul 11, 2017 51.05 51.30 50.35 50.45 59,199 -0.55(-1.08%)
Jul 10, 2017 50.90 51.80 50.60 51.00 57,886 -0.05(-0.10%)
Jul 07, 2017 51.05 51.15 50.60 51.05 55,698 +0.30(+0.59%)
Jul 06, 2017 51.00 51.41 50.55 50.75 54,686 -0.70(-1.36%)
Jul 05, 2017 51.70 51.95 50.70 51.45 29,545 -0.30(-0.58%)
Jul 03, 2017 51.90 52.30 51.75 51.75 31,948 +0.05(+0.10%)
Jun 30, 2017 51.60 51.95 51.05 51.70 62,431 +0.05(+0.10%)
Jun 29, 2017 52.30 52.30 50.80 51.65 69,366 -0.25(-0.48%)
Jun 28, 2017 50.90 52.20 50.90 51.90 148,415 +1.50(+2.98%)
Jun 27, 2017 50.25 51.55 50.05 50.40 68,471 +0.00(+0.00%)
Jun 26, 2017 50.30 50.75 49.70 50.40 51,250 +0.05(+0.10%)
Jun 23, 2017 50.85 50.85 50.15 50.35 65,512 -0.30(-0.59%)
Jun 22, 2017 50.15 50.70 49.80 50.65 34,207 +0.50(+1.00%)
Jun 21, 2017 51.75 51.90 50.05 50.15 52,647 -2.00(-3.84%)
Jun 20, 2017 52.70 52.75 51.80 52.15 97,103 -0.60(-1.14%)
Jun 19, 2017 53.00 53.10 52.40 52.75 72,789 +0.10(+0.19%)
Jun 16, 2017 53.05 53.50 52.65 52.65 115,392 -1.10(-2.05%)
Jun 15, 2017 52.45 53.80 52.45 53.75 62,984 +0.30(+0.56%)
Jun 14, 2017 53.85 54.00 52.95 53.45 88,161 -0.40(-0.74%)
Jun 13, 2017 54.60 54.80 53.35 53.85 95,370 -0.70(-1.28%)
Jun 12, 2017 54.00 54.80 53.85 54.55 53,848 +0.75(+1.39%)
Jun 09, 2017 53.15 54.35 53.15 53.80 78,767 +0.70(+1.32%)
Jun 08, 2017 52.20 53.35 51.83 53.10 57,997 +0.60(+1.14%)
Jun 07, 2017 52.20 52.50 51.77 52.50 67,226 +0.20(+0.38%)
Jun 06, 2017 51.75 52.70 51.50 52.30 58,815 -0.15(-0.29%)
Jun 05, 2017 52.95 53.15 52.15 52.45 60,437 -0.35(-0.66%)
Jun 02, 2017 51.65 53.15 51.65 52.80 77,397 +1.45(+2.82%)
Jun 01, 2017 50.60 51.45 50.30 51.35 98,092 +0.90(+1.78%)
May 31, 2017 50.55 50.80 49.90 50.45 66,245 +0.00(+0.00%)
May 30, 2017 49.95 50.60 49.75 50.45 60,925 +0.10(+0.20%)
May 26, 2017 49.90 50.42 49.55 50.35 57,986 +0.35(+0.70%)
May 25, 2017 49.80 50.25 49.35 50.00 68,237 +0.35(+0.70%)
May 24, 2017 48.65 49.85 48.65 49.65 81,895 +1.10(+2.27%)
May 23, 2017 48.35 48.83 47.90 48.55 88,788 +0.25(+0.52%)
May 22, 2017 48.25 49.20 47.95 48.30 152,412 +0.10(+0.21%)
May 19, 2017 50.15 50.55 48.15 48.20 172,900 -1.80(-3.60%)
May 18, 2017 49.60 50.40 49.60 50.00 101,230 +0.05(+0.10%)
May 17, 2017 52.25 51.50 49.80 49.95 110,780 -2.30(-4.40%)
May 16, 2017 53.25 53.40 51.70 52.25 65,890 -0.95(-1.79%)
May 15, 2017 52.35 53.33 52.30 53.20 103,350 +0.80(+1.53%)
May 12, 2017 53.20 53.20 52.30 52.40 79,347 -1.05(-1.96%)
May 11, 2017 52.25 54.00 52.20 53.45 65,314 +0.85(+1.62%)
May 10, 2017 52.30 52.70 52.10 52.60 103,601 +0.25(+0.48%)
May 09, 2017 53.00 53.35 52.15 52.35 79,664 -0.70(-1.32%)
May 08, 2017 52.85 53.85 52.65 53.05 59,044 -0.05(-0.09%)
May 05, 2017 54.10 54.40 52.90 53.10 123,765 -0.80(-1.48%)
May 04, 2017 55.80 56.20 52.59 53.90 108,984 -1.85(-3.32%)
May 03, 2017 58.00 59.85 55.55 55.75 162,180 +2.15(+4.01%)
May 02, 2017 54.25 54.50 52.95 53.60 101,113 -0.45(-0.83%)
May 01, 2017 52.50 54.30 52.35 54.05 98,820 +1.65(+3.15%)
Apr 28, 2017 53.00 53.30 52.15 52.40 64,047 -0.65(-1.23%)
Apr 27, 2017 53.45 53.90 52.80 53.05 103,181 -0.20(-0.38%)
Apr 26, 2017 52.60 53.70 52.50 53.25 75,561 +0.45(+0.85%)
Apr 25, 2017 52.10 53.25 51.40 52.80 133,728 +1.30(+2.52%)
Apr 24, 2017 51.65 51.80 50.85 51.50 65,711 +1.00(+1.98%)
Apr 21, 2017 50.65 51.60 50.30 50.50 72,124 -0.25(-0.49%)
Apr 20, 2017 49.15 50.80 49.10 50.75 88,291 +1.90(+3.89%)
Apr 19, 2017 49.30 49.80 48.75 48.85 54,716 +0.00(+0.00%)
Apr 18, 2017 48.35 49.10 48.05 48.85 93,872 +0.25(+0.51%)
Apr 17, 2017 48.30 48.60 47.60 48.60 86,534 +0.50(+1.04%)
Apr 13, 2017 49.20 49.45 47.70 48.10 134,847 -1.30(-2.63%)
Apr 12, 2017 51.10 51.10 49.27 49.40 44,877 -1.65(-3.23%)
Apr 11, 2017 49.95 51.10 49.90 51.05 67,138 +0.95(+1.90%)
Apr 10, 2017 49.85 50.50 49.85 50.10 62,475 +0.30(+0.60%)
Apr 07, 2017 49.75 50.10 49.35 49.80 129,073 +0.00(+0.00%)
Apr 06, 2017 49.50 50.40 49.15 49.80 64,361 +0.35(+0.71%)
Apr 05, 2017 51.70 51.70 49.45 49.45 123,620 -1.70(-3.32%)
Apr 04, 2017 52.20 52.20 51.10 51.15 106,370 -1.00(-1.92%)
Apr 03, 2017 53.60 53.60 52.00 52.15 198,596 -1.45(-2.71%)
Mar 31, 2017 52.25 53.85 52.15 53.60 183,993 +1.50(+2.88%)
Mar 30, 2017 51.40 52.10 51.30 52.10 71,522 +0.95(+1.86%)
Mar 29, 2017 51.35 51.65 51.00 51.15 92,518 -0.35(-0.68%)
Mar 28, 2017 51.10 51.95 51.00 51.50 85,581 +0.35(+0.68%)
Mar 27, 2017 50.05 51.40 49.21 51.15 62,288 +0.70(+1.39%)
Mar 24, 2017 51.95 52.10 50.15 50.45 150,103 -1.35(-2.61%)
Mar 23, 2017 51.90 52.10 51.48 51.80 153,993 -0.20(-0.38%)
Mar 22, 2017 52.20 53.00 50.50 52.00 100,414 -0.45(-0.86%)
Mar 21, 2017 54.15 54.15 51.80 52.45 145,218 -1.35(-2.51%)
Mar 20, 2017 54.20 54.20 53.45 53.80 200,153 -0.35(-0.65%)
Mar 17, 2017 52.70 54.25 52.34 54.15 244,060 +1.55(+2.95%)
Mar 16, 2017 53.35 53.60 52.55 52.60 103,699 -0.35(-0.66%)
Mar 15, 2017 51.80 53.15 51.50 52.95 102,658 +1.60(+3.12%)
Mar 14, 2017 50.75 51.50 50.25 51.35 54,117 +0.35(+0.69%)
Mar 13, 2017 50.70 51.00 50.45 51.00 118,118 +0.40(+0.79%)
Mar 10, 2017 51.20 51.20 50.10 50.60 63,536 -0.20(-0.39%)
Mar 09, 2017 51.15 52.10 50.65 50.80 75,428 -0.20(-0.39%)
Mar 08, 2017 51.70 51.90 50.75 51.00 73,367 -0.55(-1.07%)
Mar 07, 2017 51.65 51.95 51.38 51.55 84,107 -0.35(-0.67%)
Mar 06, 2017 51.85 52.35 51.35 51.90 56,077 -0.35(-0.67%)
Mar 03, 2017 52.10 52.36 51.55 52.25 85,566 +0.05(+0.10%)
Mar 02, 2017 52.60 53.30 51.60 52.20 70,572 -0.30(-0.57%)
Mar 01, 2017 51.40 54.00 51.05 52.50 107,531 +1.80(+3.55%)
Feb 28, 2017 51.80 51.85 50.30 50.70 152,552 -1.15(-2.22%)
Feb 27, 2017 50.85 52.20 50.60 51.85 155,431 +0.95(+1.87%)
Feb 24, 2017 50.50 51.90 50.50 50.90 155,761 -0.50(-0.97%)
Feb 23, 2017 56.15 56.75 51.15 51.40 321,433 -8.15(-13.69%)
Feb 22, 2017 60.15 60.33 58.90 59.55 68,680 -0.70(-1.16%)
Feb 21, 2017 59.35 60.38 59.35 60.25 45,673 +0.90(+1.52%)
Feb 17, 2017 59.35 59.35 59.35 0 -0.65(-1.08%)
Feb 16, 2017 60.25 60.45 59.75 60.00 46,916 -0.45(-0.74%)
Feb 15, 2017 59.45 60.50 59.45 60.45 24,158 +0.70(+1.17%)
Feb 14, 2017 59.75 60.15 59.30 59.75 53,914 -0.30(-0.50%)
Feb 13, 2017 60.10 61.00 59.10 60.05 67,792 +0.35(+0.59%)
Feb 10, 2017 58.95 59.75 58.00 59.70 76,511 +1.15(+1.96%)
Feb 09, 2017 59.10 59.95 58.50 58.55 76,816 -0.30(-0.51%)
Feb 08, 2017 60.15 60.15 58.65 58.85 47,436 -1.60(-2.65%)
Feb 07, 2017 60.45 60.95 60.10 60.45 68,260 +0.05(+0.08%)
Feb 06, 2017 61.55 61.60 59.52 60.40 57,148 -1.70(-2.74%)
Feb 03, 2017 61.70 62.30 60.70 62.10 60,818 +1.15(+1.89%)
Feb 02, 2017 61.65 61.65 60.20 60.95 58,640 -0.75(-1.22%)
Feb 01, 2017 61.55 62.10 60.85 61.70 49,249 +0.70(+1.15%)
Jan 31, 2017 59.90 61.10 59.35 61.00 54,234 +0.75(+1.24%)
Jan 30, 2017 62.10 62.10 59.85 60.25 53,743 -2.45(-3.91%)
Jan 27, 2017 62.90 63.20 61.65 62.70 63,619 +0.10(+0.16%)
Jan 26, 2017 62.05 62.65 61.45 62.60 58,971 +0.50(+0.81%)
Jan 25, 2017 60.95 62.15 60.95 62.10 54,578 +1.60(+2.64%)
Jan 24, 2017 59.40 60.60 59.10 60.50 56,310 +1.50(+2.54%)
Jan 23, 2017 58.40 59.34 58.21 59.00 80,141 +0.25(+0.43%)
Jan 20, 2017 58.55 59.35 58.35 58.75 54,634 +0.40(+0.69%)
Jan 19, 2017 59.50 60.25 58.25 58.35 71,922 -0.90(-1.52%)
Jan 18, 2017 58.60 59.35 58.45 59.25 66,534 +0.90(+1.54%)
Jan 17, 2017 60.25 60.25 58.25 58.35 51,490 -1.90(-3.15%)
Jan 13, 2017 60.25 60.25 60.25 0 +0.40(+0.67%)
Jan 12, 2017 60.85 60.85 58.40 59.85 64,623 -1.20(-1.97%)
Jan 11, 2017 60.90 61.55 60.65 61.05 75,735 +0.10(+0.16%)
Jan 10, 2017 61.00 61.60 60.40 60.95 117,014 +0.25(+0.41%)
Jan 09, 2017 61.15 61.25 60.10 60.70 77,760 -0.85(-1.38%)
Jan 06, 2017 62.35 62.50 61.01 61.55 52,172 -0.60(-0.97%)
Jan 05, 2017 63.10 63.80 62.10 62.15 55,185 -1.45(-2.28%)
Jan 04, 2017 63.30 63.65 62.80 63.60 78,232 +0.70(+1.11%)
Jan 03, 2017 62.50 63.30 62.20 62.90 84,960 +1.05(+1.70%)
Dec 30, 2016 61.85 61.85 61.85 0 -0.35(-0.56%)
Dec 29, 2016 62.45 63.25 61.55 62.20 45,982 -0.05(-0.08%)
Dec 28, 2016 63.35 63.85 62.20 62.25 36,117 -0.90(-1.43%)
Dec 27, 2016 62.20 63.23 61.60 63.15 60,685 +0.75(+1.20%)
Dec 23, 2016 62.40 62.40 62.40 0 +0.15(+0.24%)
Dec 22, 2016 63.20 63.20 61.75 62.25 45,177 -0.95(-1.50%)
Dec 21, 2016 63.70 64.75 63.20 63.20 65,060 -0.65(-1.02%)
Dec 20, 2016 63.45 64.00 62.80 63.85 90,095 +0.45(+0.71%)
Dec 19, 2016 62.65 63.50 62.00 63.40 62,018 +1.00(+1.60%)
Dec 16, 2016 62.75 64.85 62.40 62.40 156,693 -0.50(-0.79%)
Dec 15, 2016 62.00 64.20 61.65 62.90 90,364 +1.05(+1.70%)
Dec 14, 2016 62.35 63.20 61.45 61.85 90,304 -1.50(-2.37%)
Dec 13, 2016 63.85 64.00 62.35 63.35 89,389 -0.05(-0.08%)
Dec 12, 2016 64.10 64.10 62.50 63.40 67,359 -0.80(-1.25%)
Dec 09, 2016 64.45 64.85 63.50 64.20 74,719 +0.00(+0.00%)
Dec 08, 2016 63.10 64.55 62.90 64.20 113,582 +1.20(+1.90%)
Dec 07, 2016 61.70 63.25 61.60 63.00 84,379 +1.05(+1.69%)
Dec 06, 2016 61.05 62.00 60.80 61.95 78,204 +1.10(+1.81%)
Dec 05, 2016 60.45 61.70 60.45 60.85 75,795 +0.40(+0.66%)
Dec 02, 2016 59.95 60.80 59.30 60.45 69,109 +0.30(+0.50%)
Dec 01, 2016 60.30 61.65 59.45 60.15 124,719 +0.45(+0.75%)
Nov 30, 2016 59.50 59.85 58.81 59.70 78,956 +1.10(+1.88%)
Nov 29, 2016 58.45 58.85 58.05 58.60 83,821 +0.10(+0.17%)
Nov 28, 2016 59.15 59.15 58.30 58.50 73,548 -1.05(-1.76%)
Nov 25, 2016 59.60 60.05 59.15 59.55 30,086 -0.10(-0.17%)
Nov 23, 2016 59.65 59.65 59.65 0 -0.55(-0.91%)
Nov 22, 2016 57.70 61.05 57.11 60.20 207,266 +2.85(+4.97%)
Nov 21, 2016 57.40 57.60 56.20 57.35 78,158 +0.30(+0.53%)
Nov 18, 2016 56.40 57.20 55.90 57.05 109,297 +0.85(+1.51%)
Nov 17, 2016 56.05 56.80 55.60 56.20 174,594 +0.15(+0.27%)
Nov 16, 2016 53.95 56.10 53.95 56.05 156,794 +2.05(+3.80%)
Nov 15, 2016 55.65 56.35 53.35 54.00 157,021 -2.60(-4.59%)
Nov 14, 2016 54.85 56.75 54.85 56.60 168,159 +2.30(+4.24%)
Nov 11, 2016 53.45 54.85 52.68 54.30 188,173 +0.75(+1.40%)
Nov 10, 2016 52.25 54.35 51.50 53.55 227,382 +1.65(+3.18%)
Nov 09, 2016 50.10 52.00 49.80 51.90 226,319 +1.95(+3.90%)
Nov 08, 2016 50.45 50.45 49.90 49.95 90,211 -0.50(-0.99%)
Nov 07, 2016 49.55 50.60 49.40 50.45 91,131 +1.25(+2.54%)
Nov 04, 2016 49.45 49.75 49.02 49.20 100,711 -0.30(-0.61%)
Nov 03, 2016 48.90 50.00 48.77 49.50 91,166 +0.40(+0.81%)
Nov 02, 2016 50.00 51.65 48.55 49.10 214,604 +3.10(+6.74%)
Nov 01, 2016 46.65 46.65 45.50 46.00 98,795 -0.75(-1.60%)
Oct 31, 2016 45.70 46.77 45.30 46.75 201,755 +1.22(+2.68%)
Oct 28, 2016 44.70 46.08 44.29 45.53 95,917 +0.80(+1.79%)
Oct 27, 2016 45.14 45.14 44.14 44.73 123,190 -0.21(-0.47%)
Oct 26, 2016 45.73 46.00 44.92 44.94 81,583 -0.77(-1.68%)
Oct 25, 2016 45.85 45.98 45.53 45.71 58,932 -0.24(-0.52%)
Oct 24, 2016 46.36 46.74 45.80 45.95 104,685 -0.10(-0.22%)
Oct 21, 2016 46.01 46.34 45.56 46.05 90,381 -0.08(-0.17%)
Oct 20, 2016 47.01 47.17 46.12 46.13 100,136 -0.88(-1.87%)
Oct 19, 2016 47.20 47.90 47.00 47.01 147,646 -0.15(-0.32%)
Oct 18, 2016 50.00 50.00 44.42 47.16 501,249 -2.34(-4.73%)
Oct 17, 2016 49.38 49.87 49.21 49.50 149,034 +0.27(+0.55%)
Oct 14, 2016 50.49 50.71 49.18 49.23 104,628 -1.22(-2.42%)
Oct 13, 2016 50.64 50.75 49.87 50.45 78,347 -0.59(-1.16%)
Oct 12, 2016 50.89 51.49 50.55 51.04 44,192 +0.37(+0.73%)
Oct 11, 2016 52.58 52.65 50.51 50.67 100,981 -2.08(-3.94%)
Oct 10, 2016 52.52 53.40 52.52 52.75 50,288 +0.40(+0.76%)
Oct 07, 2016 53.35 53.68 52.07 52.35 97,874 -0.95(-1.78%)
Oct 06, 2016 51.64 53.56 51.01 53.30 187,827 +1.41(+2.72%)
Oct 05, 2016 51.72 51.99 51.42 51.89 102,276 +0.59(+1.15%)
Oct 04, 2016 51.38 51.69 50.88 51.30 80,369 +0.01(+0.02%)
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.