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 (%)
Mar 31, 2005 11.15 11.18 10.87 11.10 25,800 -0.05(-0.45%)
Mar 30, 2005 10.67 11.15 10.58 11.15 20,100 +0.45(+4.21%)
Mar 29, 2005 10.83 11.00 10.70 10.70 17,900 -0.08(-0.74%)
Mar 28, 2005 10.77 10.88 10.77 10.78 17,300 -0.01(-0.09%)
Mar 24, 2005 10.52 10.84 10.52 10.79 13,000 +0.24(+2.27%)
Mar 23, 2005 10.82 10.88 10.45 10.55 31,500 -0.35(-3.21%)
Mar 22, 2005 10.90 10.97 10.90 10.90 10,400 +0.09(+0.83%)
Mar 21, 2005 11.23 11.28 10.78 10.81 10,900 -0.42(-3.74%)
Mar 18, 2005 11.50 11.70 11.23 11.23 44,300 -0.30(-2.60%)
Mar 17, 2005 11.35 11.53 11.35 11.53 31,700 +0.15(+1.32%)
Mar 16, 2005 11.47 11.53 11.35 11.38 5,700 -0.09(-0.78%)
Mar 15, 2005 11.44 11.54 11.43 11.47 21,100 +0.11(+0.97%)
Mar 14, 2005 11.32 11.42 11.32 11.36 20,300 +0.11(+0.98%)
Mar 11, 2005 11.25 11.26 11.21 11.25 44,300 +0.00(+0.00%)
Mar 10, 2005 11.39 11.39 11.23 11.25 19,600 -0.10(-0.88%)
Mar 09, 2005 11.43 11.43 11.35 11.35 7,100 -0.18(-1.56%)
Mar 08, 2005 11.35 11.60 11.32 11.53 10,300 +0.29(+2.58%)
Mar 07, 2005 11.38 11.47 11.24 11.24 8,000 -0.14(-1.23%)
Mar 04, 2005 11.50 11.53 11.29 11.38 13,800 -0.07(-0.61%)
Mar 03, 2005 11.41 11.49 11.39 11.45 17,400 +0.14(+1.24%)
Mar 02, 2005 11.53 11.70 11.30 11.31 17,000 -0.12(-1.05%)
Mar 01, 2005 11.27 11.80 11.15 11.43 64,900 +0.08(+0.70%)
Feb 28, 2005 11.25 11.40 11.24 11.35 9,200 +0.15(+1.34%)
Feb 25, 2005 11.01 11.23 11.00 11.20 7,500 +0.21(+1.91%)
Feb 24, 2005 11.03 11.04 10.92 10.99 5,300 +0.02(+0.18%)
Feb 23, 2005 10.87 11.14 10.87 10.97 8,700 +0.10(+0.92%)
Feb 22, 2005 11.06 11.08 10.87 10.87 7,200 -0.21(-1.90%)
Feb 18, 2005 11.15 11.15 10.96 11.08 5,300 +0.02(+0.18%)
Feb 17, 2005 11.20 11.20 11.06 11.06 10,100 -0.07(-0.63%)
Feb 16, 2005 10.92 11.21 10.91 11.13 9,700 +0.23(+2.11%)
Feb 15, 2005 11.04 11.10 10.90 10.90 38,600 -0.17(-1.54%)
Feb 14, 2005 11.18 11.18 11.07 11.07 8,300 +0.04(+0.36%)
Feb 11, 2005 10.92 11.03 10.85 11.03 15,300 +0.04(+0.36%)
Feb 10, 2005 11.10 11.10 10.93 10.99 3,300 -0.17(-1.52%)
Feb 09, 2005 11.18 11.19 11.00 11.16 11,100 +0.02(+0.18%)
Feb 08, 2005 11.05 11.14 11.02 11.14 7,900 -0.01(-0.09%)
Feb 07, 2005 11.10 11.20 11.09 11.15 6,500 +0.10(+0.90%)
Feb 04, 2005 10.98 11.09 10.95 11.05 13,300 +0.07(+0.64%)
Feb 03, 2005 10.80 10.98 10.72 10.98 10,300 +0.22(+2.04%)
Feb 02, 2005 10.75 10.84 10.62 10.76 8,200 +0.10(+0.94%)
Feb 01, 2005 10.60 10.78 10.57 10.66 43,700 +0.11(+1.04%)
Jan 31, 2005 10.55 10.88 10.53 10.55 34,100 +0.10(+0.96%)
Jan 28, 2005 10.60 10.65 10.40 10.45 10,000 -0.20(-1.88%)
Jan 27, 2005 10.70 10.77 10.65 10.65 12,500 -0.07(-0.65%)
Jan 26, 2005 10.83 10.83 10.66 10.72 6,400 -0.11(-1.02%)
Jan 25, 2005 10.77 10.90 10.77 10.83 11,300 +0.08(+0.74%)
Jan 24, 2005 10.75 10.82 10.75 10.75 3,700 -0.01(-0.09%)
Jan 21, 2005 10.76 10.86 10.76 10.76 9,700 -0.06(-0.55%)
Jan 20, 2005 10.76 10.90 10.76 10.82 14,700 +0.02(+0.19%)
Jan 19, 2005 10.75 10.85 10.75 10.80 8,400 +0.05(+0.47%)
Jan 18, 2005 10.50 10.75 10.47 10.75 23,600 +0.22(+2.09%)
Jan 14, 2005 10.57 10.65 10.48 10.53 11,700 -0.04(-0.38%)
Jan 13, 2005 10.80 10.80 10.57 10.57 25,600 -0.23(-2.13%)
Jan 12, 2005 10.80 10.85 10.80 10.80 6,100 +0.03(+0.28%)
Jan 11, 2005 10.99 11.01 10.75 10.77 16,100 -0.22(-2.00%)
Jan 10, 2005 11.05 11.14 10.93 10.99 32,400 -0.16(-1.43%)
Jan 07, 2005 11.35 11.41 11.15 11.15 42,200 -0.26(-2.28%)
Jan 06, 2005 11.21 11.65 11.21 11.41 14,500 +0.18(+1.60%)
Jan 05, 2005 11.24 11.27 11.21 11.23 4,600 +0.03(+0.27%)
Jan 04, 2005 11.32 11.32 11.15 11.20 24,200 -0.19(-1.67%)
Jan 03, 2005 11.86 11.90 11.39 11.39 18,300 -0.47(-3.96%)
Dec 31, 2004 11.85 11.90 11.82 11.86 12,400 +0.08(+0.68%)
Dec 30, 2004 11.80 11.80 11.67 11.78 6,000 -0.07(-0.59%)
Dec 29, 2004 11.50 12.22 11.45 11.85 43,800 +0.40(+3.49%)
Dec 28, 2004 11.22 11.45 11.22 11.45 7,800 +0.33(+2.97%)
Dec 27, 2004 11.27 11.31 11.12 11.12 5,600 -0.20(-1.77%)
Dec 23, 2004 11.29 11.38 11.29 11.32 2,700 -0.02(-0.18%)
Dec 22, 2004 11.31 11.34 11.26 11.34 2,200 +0.04(+0.35%)
Dec 21, 2004 11.14 11.42 11.14 11.30 18,900 +0.16(+1.44%)
Dec 20, 2004 11.32 11.45 11.14 11.14 7,000 -0.23(-2.02%)
Dec 17, 2004 11.30 11.41 11.30 11.37 7,700 +0.04(+0.35%)
Dec 16, 2004 11.37 11.45 11.30 11.33 14,700 -0.08(-0.70%)
Dec 15, 2004 11.03 11.41 10.97 11.41 10,400 +0.38(+3.45%)
Dec 14, 2004 11.14 11.17 11.03 11.03 13,100 -0.19(-1.69%)
Dec 13, 2004 11.10 11.25 11.07 11.22 11,000 +0.17(+1.54%)
Dec 10, 2004 11.00 11.05 10.91 11.05 4,600 -0.02(-0.18%)
Dec 09, 2004 11.04 11.07 10.90 11.07 14,800 -0.01(-0.09%)
Dec 08, 2004 11.00 11.09 10.90 11.08 17,900 +0.08(+0.73%)
Dec 07, 2004 11.25 11.30 10.92 11.00 51,900 -0.15(-1.35%)
Dec 06, 2004 11.30 11.32 11.05 11.15 10,200 -0.10(-0.89%)
Dec 03, 2004 11.35 11.47 11.23 11.25 10,500 -0.11(-0.97%)
Dec 02, 2004 11.20 11.45 11.15 11.36 13,800 +0.15(+1.34%)
Dec 01, 2004 11.10 11.21 11.10 11.21 12,200 +0.03(+0.27%)
Nov 30, 2004 10.91 11.34 10.91 11.18 27,300 +0.33(+3.04%)
Nov 29, 2004 10.73 10.91 10.73 10.85 9,100 +0.02(+0.18%)
Nov 26, 2004 10.83 10.91 10.83 10.83 4,500 +0.05(+0.46%)
Nov 24, 2004 10.75 10.86 10.74 10.78 6,200 -0.02(-0.19%)
Nov 23, 2004 10.45 10.84 10.41 10.80 17,200 +0.35(+3.35%)
Nov 22, 2004 10.31 10.45 10.31 10.45 13,000 +0.24(+2.35%)
Nov 19, 2004 10.25 10.27 10.13 10.21 28,500 -0.04(-0.39%)
Nov 18, 2004 10.21 10.35 10.21 10.25 13,600 +0.01(+0.10%)
Nov 17, 2004 10.11 10.25 10.11 10.24 12,900 +0.00(+0.00%)
Nov 16, 2004 10.28 10.31 10.20 10.24 12,000 -0.09(-0.87%)
Nov 15, 2004 10.28 10.33 10.20 10.33 8,000 +0.05(+0.49%)
Nov 12, 2004 10.00 10.31 10.00 10.28 23,700 +0.33(+3.32%)
Nov 11, 2004 9.590 9.950 9.590 9.950 15,200 +0.31(+3.22%)
Nov 10, 2004 9.690 9.690 9.600 9.640 5,800 -0.10(-1.03%)
Nov 09, 2004 9.780 9.810 9.740 9.740 9,000 -0.09(-0.92%)
Nov 08, 2004 9.950 9.950 9.790 9.830 5,600 -0.05(-0.51%)
Nov 05, 2004 9.830 9.990 9.830 9.880 24,000 +0.06(+0.61%)
Nov 04, 2004 9.600 9.820 9.450 9.820 69,800 +0.32(+3.37%)
Nov 03, 2004 9.330 9.620 9.300 9.500 39,600 +0.20(+2.15%)
Nov 02, 2004 9.250 9.400 9.230 9.300 19,800 +0.03(+0.32%)
Nov 01, 2004 9.310 9.310 9.140 9.270 15,800 -0.14(-1.49%)
Oct 29, 2004 9.150 9.470 9.050 9.410 18,900 +0.30(+3.29%)
Oct 28, 2004 9.100 9.180 9.050 9.110 11,700 -0.06(-0.65%)
Oct 27, 2004 8.990 9.170 8.940 9.170 48,100 +0.21(+2.34%)
Oct 26, 2004 9.030 9.100 8.950 8.960 37,000 -0.05(-0.55%)
Oct 25, 2004 9.150 9.320 9.000 9.010 38,100 -0.04(-0.44%)
Oct 22, 2004 9.230 9.350 9.050 9.050 22,300 -0.15(-1.63%)
Oct 21, 2004 9.110 9.350 9.110 9.200 16,600 +0.09(+0.99%)
Oct 20, 2004 9.360 9.470 9.010 9.110 93,700 -0.35(-3.70%)
Oct 19, 2004 9.580 9.720 9.460 9.460 14,300 -0.11(-1.15%)
Oct 18, 2004 9.810 9.910 9.570 9.570 24,600 -0.23(-2.35%)
Oct 15, 2004 9.650 9.880 9.520 9.800 25,700 +0.20(+2.08%)
Oct 14, 2004 9.630 9.630 9.410 9.600 49,200 +0.00(+0.00%)
Oct 13, 2004 9.710 9.740 9.500 9.600 17,300 -0.08(-0.83%)
Oct 12, 2004 9.610 9.690 9.500 9.680 3,400 +0.03(+0.31%)
Oct 11, 2004 9.720 9.720 9.550 9.650 6,200 -0.07(-0.72%)
Oct 08, 2004 9.790 9.820 9.690 9.720 18,600 -0.07(-0.72%)
Oct 07, 2004 9.750 9.850 9.700 9.790 19,200 -0.06(-0.61%)
Oct 06, 2004 9.280 9.910 9.280 9.850 41,000 +0.53(+5.69%)
Oct 05, 2004 9.200 9.360 9.050 9.320 45,900 +0.04(+0.43%)
Oct 04, 2004 9.230 9.400 9.070 9.280 49,700 +0.05(+0.54%)
Oct 01, 2004 9.320 9.380 9.070 9.230 56,000 -0.07(-0.75%)
Sep 30, 2004 9.400 9.400 9.290 9.300 32,000 -0.15(-1.59%)
Sep 29, 2004 9.540 9.640 9.230 9.450 90,200 -0.07(-0.74%)
Sep 28, 2004 9.590 9.670 9.500 9.520 61,000 -0.09(-0.94%)
Sep 27, 2004 9.730 9.740 9.590 9.610 24,500 -0.12(-1.23%)
Sep 24, 2004 9.800 9.900 9.710 9.730 29,800 -0.06(-0.61%)
Sep 23, 2004 9.750 9.880 9.730 9.790 48,000 +0.08(+0.82%)
Sep 22, 2004 9.750 9.820 9.680 9.710 32,400 -0.14(-1.42%)
Sep 21, 2004 9.930 9.980 9.750 9.850 40,900 +0.01(+0.10%)
Sep 20, 2004 10.05 10.18 9.840 9.840 35,100 -0.22(-2.19%)
Sep 17, 2004 10.15 10.19 10.05 10.06 28,000 -0.12(-1.18%)
Sep 16, 2004 10.11 10.23 10.05 10.18 25,000 -0.03(-0.29%)
Sep 15, 2004 10.32 10.34 10.21 10.21 16,500 -0.06(-0.58%)
Sep 14, 2004 10.35 10.43 10.19 10.27 18,800 -0.16(-1.53%)
Sep 13, 2004 10.56 10.61 10.30 10.43 20,900 -0.08(-0.76%)
Sep 10, 2004 10.30 10.58 10.25 10.51 26,000 +0.11(+1.06%)
Sep 09, 2004 10.40 10.40 10.20 10.40 19,500 +0.00(+0.00%)
Sep 08, 2004 10.10 10.48 10.04 10.40 16,000 +0.32(+3.17%)
Sep 07, 2004 10.24 10.24 9.970 10.08 35,400 -0.26(-2.51%)
Sep 03, 2004 10.39 10.49 10.10 10.34 13,500 -0.15(-1.43%)
Sep 02, 2004 10.20 10.52 10.20 10.49 13,700 +0.20(+1.94%)
Sep 01, 2004 10.45 10.59 10.27 10.29 22,500 -0.20(-1.91%)
Aug 31, 2004 10.10 10.58 10.10 10.49 17,000 +0.07(+0.67%)
Aug 30, 2004 10.10 10.73 9.900 10.42 40,900 +0.17(+1.66%)
Aug 27, 2004 10.00 10.25 10.00 10.25 14,900 +0.25(+2.50%)
Aug 26, 2004 10.04 10.10 9.850 10.00 18,500 -0.03(-0.30%)
Aug 25, 2004 10.05 10.17 9.930 10.03 38,700 -0.12(-1.18%)
Aug 24, 2004 10.15 10.19 9.900 10.15 18,300 +0.04(+0.40%)
Aug 23, 2004 9.990 10.24 9.970 10.11 33,500 +0.14(+1.40%)
Aug 20, 2004 9.950 10.10 9.950 9.970 19,700 -0.03(-0.30%)
Aug 19, 2004 10.07 10.19 10.00 10.00 18,400 +0.02(+0.20%)
Aug 18, 2004 9.900 10.07 9.900 9.980 40,700 -0.01(-0.10%)
Aug 17, 2004 9.810 10.00 9.810 9.990 17,600 +0.09(+0.91%)
Aug 16, 2004 10.01 10.20 9.850 9.900 71,400 -0.20(-1.98%)
Aug 13, 2004 9.760 10.15 9.760 10.10 40,500 +0.34(+3.48%)
Aug 12, 2004 9.830 9.830 9.690 9.760 27,000 -0.13(-1.31%)
Aug 11, 2004 9.680 10.05 9.600 9.890 48,100 +0.16(+1.64%)
Aug 10, 2004 9.480 9.900 9.390 9.730 24,100 +0.25(+2.64%)
Aug 09, 2004 9.400 9.630 9.300 9.480 44,800 +0.02(+0.21%)
Aug 06, 2004 9.480 9.480 9.440 9.460 27,300 -0.05(-0.53%)
Aug 05, 2004 9.280 9.690 9.060 9.510 37,000 +0.26(+2.81%)
Aug 04, 2004 9.600 9.670 9.250 9.250 6,500 -0.35(-3.65%)
Aug 03, 2004 9.700 9.740 9.600 9.600 21,800 -0.13(-1.34%)
Aug 02, 2004 9.650 10.00 9.650 9.730 20,200 -0.02(-0.21%)
Jul 30, 2004 9.800 9.880 9.650 9.750 6,700 +0.03(+0.31%)
Jul 29, 2004 9.600 9.810 9.600 9.720 12,400 +0.11(+1.14%)
Jul 28, 2004 9.680 9.680 9.610 9.610 6,500 -0.12(-1.23%)
Jul 27, 2004 9.640 9.750 9.620 9.730 10,200 +0.09(+0.93%)
Jul 26, 2004 9.830 9.830 9.620 9.640 33,700 -0.29(-2.92%)
Jul 23, 2004 10.07 10.13 9.920 9.930 14,700 -0.09(-0.90%)
Jul 22, 2004 10.03 10.07 9.960 10.02 21,300 -0.04(-0.40%)
Jul 21, 2004 10.00 10.19 9.950 10.06 24,800 +0.11(+1.11%)
Jul 20, 2004 9.950 10.02 9.770 9.950 34,700 -0.02(-0.20%)
Jul 19, 2004 10.05 10.07 9.930 9.970 14,400 -0.03(-0.30%)
Jul 16, 2004 10.00 10.18 9.890 10.00 35,200 +0.10(+1.01%)
Jul 15, 2004 9.970 10.05 9.900 9.900 20,900 +0.03(+0.30%)
Jul 14, 2004 9.850 10.10 9.850 9.870 21,500 -0.13(-1.30%)
Jul 13, 2004 10.15 10.15 9.960 10.00 49,200 -0.05(-0.50%)
Jul 12, 2004 10.04 10.15 10.00 10.05 28,500 -0.04(-0.40%)
Jul 09, 2004 10.01 10.15 10.00 10.09 23,200 +0.08(+0.80%)
Jul 08, 2004 10.14 10.14 9.850 10.01 24,700 +0.00(+0.00%)
Jul 07, 2004 9.900 10.10 9.810 10.01 78,500 +0.04(+0.40%)
Jul 06, 2004 9.860 10.01 9.790 9.970 44,500 +0.06(+0.61%)
Jul 02, 2004 9.750 10.05 9.700 9.910 41,600 +0.07(+0.71%)
Jul 01, 2004 9.700 9.900 9.610 9.840 52,100 +0.07(+0.72%)
Jun 30, 2004 9.670 9.790 9.570 9.770 68,500 +0.00(+0.00%)
Jun 29, 2004 9.350 9.800 9.260 9.770 57,200 +0.36(+3.83%)
Jun 28, 2004 8.960 9.500 8.960 9.410 94,500 +0.40(+4.44%)
Jun 25, 2004 9.250 9.350 8.780 9.010 802,200 -0.24(-2.59%)
Jun 24, 2004 9.400 9.740 9.250 9.250 64,400 -0.15(-1.60%)
Jun 23, 2004 9.160 9.450 9.160 9.400 67,000 +0.14(+1.51%)
Jun 22, 2004 9.250 9.360 9.150 9.260 27,600 -0.09(-0.96%)
Jun 21, 2004 9.510 9.690 9.350 9.350 18,800 -0.16(-1.68%)
Jun 18, 2004 9.340 9.900 9.300 9.510 101,300 +0.27(+2.92%)
Jun 17, 2004 9.250 9.320 9.200 9.240 42,500 -0.01(-0.11%)
Jun 16, 2004 8.950 9.290 8.810 9.250 123,700 +0.25(+2.78%)
Jun 15, 2004 9.400 9.430 8.950 9.000 104,900 -0.33(-3.54%)
Jun 14, 2004 9.650 9.850 9.280 9.330 39,900 -0.40(-4.11%)
Jun 10, 2004 9.700 10.10 9.360 9.730 44,800 -0.07(-0.71%)
Jun 09, 2004 9.840 10.00 9.680 9.800 48,600 -0.14(-1.41%)
Jun 08, 2004 8.850 10.20 8.850 9.940 166,900 +1.05(+11.81%)
Jun 07, 2004 8.860 8.900 8.800 8.890 71,000 +0.08(+0.91%)
Jun 04, 2004 8.750 8.840 8.700 8.810 40,700 +0.16(+1.85%)
Jun 03, 2004 8.700 8.900 8.620 8.650 63,600 -0.10(-1.14%)
Jun 02, 2004 8.880 8.990 8.750 8.750 254,200 -0.03(-0.34%)
Jun 01, 2004 8.770 9.000 8.770 8.780 87,000 -0.05(-0.57%)
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%)
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.