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, 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%)
Oct 01, 2007 9.300 9.840 9.200 9.540 45,200 +0.26(+2.80%)
Sep 28, 2007 9.240 9.550 9.220 9.280 50,600 -0.02(-0.22%)
Sep 27, 2007 9.500 9.550 9.300 9.300 62,500 -0.09(-0.96%)
Sep 26, 2007 9.510 9.560 9.320 9.390 30,100 -0.12(-1.26%)
Sep 25, 2007 9.330 9.690 9.280 9.510 59,800 +0.06(+0.63%)
Sep 24, 2007 9.220 9.450 8.760 9.450 70,400 +0.42(+4.65%)
Sep 21, 2007 9.440 9.530 8.900 9.030 44,200 -0.41(-4.34%)
Sep 20, 2007 9.560 9.560 9.100 9.440 40,000 -0.01(-0.11%)
Sep 19, 2007 9.220 9.550 9.140 9.450 38,300 +0.25(+2.72%)
Sep 18, 2007 8.810 9.230 8.680 9.200 76,100 +0.40(+4.55%)
Sep 17, 2007 9.010 9.050 8.750 8.800 59,500 -0.29(-3.19%)
Sep 14, 2007 9.160 9.250 8.850 9.090 51,000 -0.21(-2.26%)
Sep 13, 2007 9.290 9.510 9.000 9.300 38,500 +0.06(+0.65%)
Sep 12, 2007 9.000 9.450 9.000 9.240 40,700 +0.17(+1.87%)
Sep 11, 2007 9.100 9.150 8.940 9.070 57,400 +0.00(+0.00%)
Sep 10, 2007 9.310 9.310 9.000 9.070 133,000 -0.08(-0.87%)
Sep 07, 2007 9.420 9.670 9.110 9.150 37,100 -0.42(-4.39%)
Sep 06, 2007 9.900 9.900 9.570 9.570 42,600 -0.42(-4.20%)
Sep 05, 2007 10.08 10.16 9.670 9.990 92,000 -0.19(-1.87%)
Sep 04, 2007 10.59 10.84 9.860 10.18 96,100 -0.28(-2.68%)
Aug 31, 2007 9.400 10.47 9.400 10.46 109,300 +1.16(+12.47%)
Aug 30, 2007 9.600 9.750 9.270 9.300 84,200 -0.52(-5.30%)
Aug 29, 2007 9.830 9.970 9.460 9.820 66,500 +0.07(+0.72%)
Aug 28, 2007 9.930 10.13 9.600 9.750 42,300 -0.18(-1.81%)
Aug 27, 2007 10.26 10.26 9.880 9.930 43,600 -0.28(-2.74%)
Aug 24, 2007 10.28 10.55 10.08 10.21 42,600 -0.07(-0.68%)
Aug 23, 2007 11.27 11.71 10.12 10.28 63,100 -0.93(-8.30%)
Aug 22, 2007 10.24 11.74 10.17 11.21 89,700 +1.11(+10.99%)
Aug 21, 2007 9.840 10.40 9.840 10.10 36,200 +0.22(+2.23%)
Aug 20, 2007 9.620 10.10 9.350 9.880 79,400 +0.22(+2.28%)
Aug 17, 2007 9.500 9.690 8.810 9.660 78,700 +0.41(+4.43%)
Aug 16, 2007 9.750 9.890 9.120 9.250 156,500 -0.75(-7.50%)
Aug 15, 2007 10.74 10.77 9.860 10.00 44,200 -0.79(-7.32%)
Aug 14, 2007 10.58 11.11 10.08 10.79 210,500 +0.11(+1.03%)
Aug 13, 2007 9.220 11.44 9.070 10.68 260,800 +1.63(+18.01%)
Aug 10, 2007 9.030 9.830 8.910 9.050 193,900 -0.18(-1.95%)
Aug 09, 2007 9.450 9.480 9.020 9.230 479,300 -0.45(-4.65%)
Aug 08, 2007 9.760 9.800 8.920 9.680 518,700 -0.08(-0.82%)
Aug 07, 2007 10.23 10.61 9.610 9.760 115,500 -0.56(-5.43%)
Aug 06, 2007 11.99 11.99 9.870 10.32 196,200 -0.95(-8.43%)
Aug 03, 2007 11.30 11.69 11.23 11.27 213,400 -0.42(-3.59%)
Aug 02, 2007 11.74 11.80 11.38 11.69 88,700 +0.15(+1.30%)
Aug 01, 2007 11.65 11.78 11.45 11.54 156,700 -0.01(-0.09%)
Jul 31, 2007 11.95 12.15 11.51 11.55 126,900 -0.44(-3.67%)
Jul 30, 2007 11.71 12.46 11.65 11.99 133,500 +0.25(+2.13%)
Jul 27, 2007 13.35 13.35 11.48 11.74 243,300 -1.66(-12.39%)
Jul 26, 2007 13.58 14.17 13.28 13.40 74,900 -0.29(-2.12%)
Jul 25, 2007 13.90 13.90 13.28 13.69 66,000 -0.37(-2.63%)
Jul 24, 2007 14.05 14.22 13.71 14.06 63,800 -0.06(-0.42%)
Jul 23, 2007 13.95 14.69 13.84 14.12 98,800 +0.23(+1.66%)
Jul 20, 2007 14.40 14.63 13.60 13.89 76,400 -0.51(-3.54%)
Jul 19, 2007 14.30 14.54 14.08 14.40 94,000 +0.32(+2.27%)
Jul 18, 2007 14.13 14.53 13.94 14.08 37,000 -0.13(-0.91%)
Jul 17, 2007 14.49 14.62 14.08 14.21 43,500 -0.37(-2.54%)
Jul 16, 2007 14.26 15.04 14.26 14.58 58,300 +0.18(+1.25%)
Jul 13, 2007 14.88 15.07 14.08 14.40 165,600 -0.64(-4.26%)
Jul 12, 2007 15.21 15.23 14.69 15.04 90,400 -0.20(-1.31%)
Jul 11, 2007 15.06 15.38 15.00 15.24 42,900 +0.18(+1.20%)
Jul 10, 2007 15.26 15.27 15.05 15.06 28,900 -0.26(-1.70%)
Jul 09, 2007 15.00 15.47 14.79 15.32 54,300 +0.39(+2.61%)
Jul 06, 2007 15.04 15.16 14.25 14.93 178,600 -0.16(-1.06%)
Jul 05, 2007 15.35 15.50 14.86 15.09 100,900 -0.26(-1.69%)
Jul 03, 2007 15.01 15.35 14.82 15.35 62,300 +0.34(+2.27%)
Jul 02, 2007 14.59 15.13 14.55 15.01 65,600 +0.40(+2.74%)
Jun 29, 2007 14.75 15.00 14.47 14.61 26,800 -0.14(-0.95%)
Jun 28, 2007 14.73 15.00 14.48 14.75 78,400 +0.10(+0.68%)
Jun 27, 2007 14.45 14.87 14.14 14.65 61,000 +0.25(+1.74%)
Jun 26, 2007 13.98 14.67 13.81 14.40 122,500 +0.59(+4.27%)
Jun 25, 2007 13.80 14.17 13.56 13.81 60,200 -0.09(-0.65%)
Jun 22, 2007 14.20 14.38 13.75 13.90 42,000 -0.27(-1.91%)
Jun 21, 2007 14.30 14.30 13.60 14.17 98,600 -0.14(-0.98%)
Jun 20, 2007 14.59 14.79 14.13 14.31 40,100 -0.19(-1.31%)
Jun 19, 2007 14.09 14.52 13.99 14.50 77,000 +0.47(+3.35%)
Jun 18, 2007 14.06 14.35 13.85 14.03 96,500 +0.03(+0.21%)
Jun 15, 2007 13.86 14.34 13.86 14.00 73,800 +0.19(+1.38%)
Jun 14, 2007 14.24 14.35 13.73 13.81 48,900 -0.34(-2.40%)
Jun 13, 2007 13.90 14.25 13.86 14.15 35,600 +0.34(+2.46%)
Jun 12, 2007 14.07 14.18 13.80 13.81 53,300 -0.26(-1.85%)
Jun 11, 2007 13.94 14.51 13.89 14.07 49,800 +0.03(+0.21%)
Jun 08, 2007 14.01 14.18 13.90 14.04 35,900 +0.13(+0.93%)
Jun 07, 2007 13.96 14.20 13.90 13.91 27,500 -0.14(-1.00%)
Jun 06, 2007 14.45 14.45 13.89 14.05 83,900 -0.45(-3.10%)
Jun 05, 2007 14.48 14.63 14.25 14.50 136,200 -0.29(-1.96%)
Jun 04, 2007 14.69 14.89 14.18 14.79 95,000 +0.19(+1.30%)
Jun 01, 2007 14.32 14.72 14.32 14.60 61,360 +0.49(+3.47%)
May 31, 2007 14.02 14.27 13.82 14.11 43,414 +0.01(+0.07%)
May 30, 2007 13.87 14.39 13.81 14.10 77,100 +0.04(+0.28%)
May 29, 2007 14.46 14.71 13.85 14.06 92,100 -0.47(-3.23%)
May 25, 2007 14.37 14.74 14.30 14.53 58,100 +0.26(+1.82%)
May 24, 2007 14.69 14.69 14.04 14.27 87,500 -0.39(-2.66%)
May 23, 2007 15.12 15.12 14.55 14.66 64,800 -0.38(-2.53%)
May 22, 2007 14.65 15.12 14.22 15.04 129,900 +0.42(+2.87%)
May 21, 2007 13.97 14.75 13.97 14.62 61,300 +0.63(+4.50%)
May 18, 2007 14.51 14.51 13.84 13.99 53,800 -0.42(-2.91%)
May 17, 2007 13.85 14.51 13.69 14.41 119,500 +0.56(+4.04%)
May 16, 2007 13.87 14.03 13.57 13.85 61,400 -0.08(-0.57%)
May 15, 2007 14.22 14.47 13.92 13.93 77,100 -0.62(-4.26%)
May 14, 2007 14.66 14.86 14.55 14.55 139,280 -0.09(-0.61%)
May 11, 2007 14.86 14.95 14.55 14.64 210,200 +0.01(+0.07%)
May 10, 2007 14.68 14.95 14.44 14.63 97,300 -0.26(-1.75%)
May 09, 2007 14.28 15.02 14.25 14.89 150,400 +0.61(+4.27%)
May 08, 2007 14.32 14.49 13.91 14.28 112,500 -0.01(-0.07%)
May 07, 2007 13.98 14.40 13.98 14.29 125,600 -0.04(-0.28%)
May 04, 2007 14.42 14.60 13.96 14.33 114,200 -0.19(-1.31%)
May 03, 2007 14.69 14.88 14.42 14.52 125,440 -0.10(-0.68%)
May 02, 2007 13.92 14.66 13.90 14.62 263,962 +0.67(+4.80%)
May 01, 2007 14.62 14.80 13.85 13.95 371,900 -0.59(-4.06%)
Apr 30, 2007 15.00 15.44 14.31 14.54 355,398 -1.12(-7.15%)
Apr 27, 2007 17.65 17.66 15.43 15.66 315,489 -2.47(-13.62%)
Apr 26, 2007 18.40 18.48 17.94 18.13 100,600 -0.33(-1.79%)
Apr 25, 2007 18.22 18.55 18.22 18.46 149,410 +0.39(+2.16%)
Apr 24, 2007 18.03 18.13 17.74 18.07 178,400 +0.08(+0.44%)
Apr 23, 2007 17.99 18.17 17.75 17.99 134,300 +0.01(+0.06%)
Apr 20, 2007 17.60 18.01 17.40 17.98 151,900 +0.39(+2.22%)
Apr 19, 2007 17.66 17.94 17.19 17.59 113,200 -0.03(-0.17%)
Apr 18, 2007 17.21 17.65 17.21 17.62 120,100 +0.16(+0.92%)
Apr 17, 2007 17.48 17.48 17.00 17.46 115,200 +0.05(+0.29%)
Apr 16, 2007 17.18 17.41 17.05 17.41 124,500 +0.33(+1.93%)
Apr 13, 2007 17.15 17.35 16.97 17.08 131,560 +0.08(+0.47%)
Apr 12, 2007 16.74 17.09 16.65 17.00 128,900 +0.10(+0.59%)
Apr 11, 2007 16.89 17.09 16.72 16.90 126,400 +0.01(+0.06%)
Apr 10, 2007 17.13 17.24 16.73 16.89 302,500 -0.25(-1.46%)
Apr 09, 2007 17.20 17.79 17.13 17.14 124,400 +0.32(+1.90%)
Apr 05, 2007 16.74 17.13 16.32 16.82 96,300 +0.01(+0.06%)
Apr 04, 2007 16.10 16.90 15.65 16.81 217,000 +0.32(+1.94%)
Apr 03, 2007 16.55 16.80 16.06 16.49 164,300 -0.25(-1.49%)
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.