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, 2021 33.96 34.66 33.10 33.74 158,713 -0.32(-0.94%)
Mar 30, 2021 33.08 34.18 32.53 34.06 72,923 +1.05(+3.18%)
Mar 29, 2021 34.38 34.49 32.80 33.01 103,632 -1.48(-4.29%)
Mar 26, 2021 34.05 34.58 33.08 34.49 84,800 +0.78(+2.31%)
Mar 25, 2021 32.00 34.09 31.81 33.71 81,429 +1.07(+3.28%)
Mar 24, 2021 33.02 34.91 32.64 32.64 89,620 +0.05(+0.15%)
Mar 23, 2021 33.75 34.23 32.59 32.59 87,127 -1.70(-4.96%)
Mar 22, 2021 35.99 36.09 33.75 34.29 111,058 -1.13(-3.19%)
Mar 19, 2021 36.47 36.92 35.17 35.42 368,300 -1.24(-3.38%)
Mar 18, 2021 37.01 38.22 36.25 36.66 70,377 -0.19(-0.52%)
Mar 17, 2021 37.96 37.98 35.75 36.85 109,306 -1.22(-3.20%)
Mar 16, 2021 39.77 39.77 37.85 38.07 120,585 -1.73(-4.35%)
Mar 15, 2021 40.20 40.40 38.79 39.80 79,713 -0.21(-0.52%)
Mar 12, 2021 39.68 40.29 38.99 40.01 90,700 +0.03(+0.08%)
Mar 11, 2021 41.10 41.62 38.31 39.98 152,046 -0.95(-2.32%)
Mar 10, 2021 39.43 41.02 39.10 40.93 117,034 +1.55(+3.94%)
Mar 09, 2021 38.79 40.28 37.77 39.38 129,725 +0.83(+2.15%)
Mar 08, 2021 37.93 39.92 37.36 38.55 94,969 +0.82(+2.17%)
Mar 05, 2021 37.61 37.76 35.13 37.73 162,900 +0.80(+2.17%)
Mar 04, 2021 39.31 39.62 36.05 36.93 168,803 -2.72(-6.86%)
Mar 03, 2021 39.55 41.21 39.08 39.65 141,261 +0.79(+2.03%)
Mar 02, 2021 40.63 40.89 38.30 38.86 155,793 -0.53(-1.35%)
Mar 01, 2021 37.65 42.06 37.26 39.39 435,686 +4.56(+13.09%)
Feb 26, 2021 33.45 35.67 32.64 34.83 166,300 +1.39(+4.16%)
Feb 25, 2021 35.37 35.48 33.21 33.44 150,197 -1.64(-4.68%)
Feb 24, 2021 34.30 36.51 32.09 35.08 126,378 +0.28(+0.80%)
Feb 23, 2021 34.49 35.16 33.38 34.80 114,273 -0.04(-0.11%)
Feb 22, 2021 33.93 35.38 33.89 34.84 106,152 +0.40(+1.16%)
Feb 19, 2021 32.48 35.04 32.48 34.44 86,800 +2.25(+6.99%)
Feb 18, 2021 33.15 33.15 31.71 32.19 51,089 -1.16(-3.48%)
Feb 17, 2021 32.70 33.60 31.34 33.35 71,909 +0.15(+0.45%)
Feb 16, 2021 33.46 33.46 32.50 33.20 75,043 +0.38(+1.16%)
Feb 12, 2021 33.00 33.37 32.65 32.82 72,400 -0.56(-1.68%)
Feb 11, 2021 33.26 33.84 32.50 33.38 81,202 -0.05(-0.15%)
Feb 10, 2021 33.63 33.87 32.82 33.43 59,518 -0.18(-0.54%)
Feb 09, 2021 33.30 33.86 32.44 33.61 63,096 +0.37(+1.11%)
Feb 08, 2021 32.83 33.30 32.41 33.24 69,398 +0.59(+1.81%)
Feb 05, 2021 33.00 33.11 31.91 32.65 69,600 +0.28(+0.86%)
Feb 04, 2021 31.81 32.53 31.48 32.37 61,610 +0.37(+1.16%)
Feb 03, 2021 31.33 32.23 30.34 32.00 74,908 +0.59(+1.88%)
Feb 02, 2021 31.19 31.78 30.16 31.41 56,087 +0.83(+2.71%)
Feb 01, 2021 30.53 30.99 29.41 30.58 51,449 +0.48(+1.59%)
Jan 29, 2021 29.98 31.15 29.59 30.10 72,800 -0.52(-1.70%)
Jan 28, 2021 29.74 30.99 29.30 30.62 107,454 +1.54(+5.30%)
Jan 27, 2021 29.77 29.96 28.03 29.08 166,026 -1.60(-5.22%)
Jan 26, 2021 31.95 32.13 30.52 30.68 63,361 -1.20(-3.76%)
Jan 25, 2021 33.35 33.35 31.07 31.88 72,382 -1.59(-4.75%)
Jan 22, 2021 32.23 33.56 32.23 33.47 64,700 +0.61(+1.86%)
Jan 21, 2021 32.60 33.38 32.12 32.86 71,303 +0.44(+1.36%)
Jan 20, 2021 32.83 32.83 31.83 32.42 61,906 -0.10(-0.31%)
Jan 19, 2021 32.72 32.96 31.85 32.52 74,745 +0.26(+0.81%)
Jan 15, 2021 32.66 33.12 31.91 32.26 56,600 -1.33(-3.96%)
Jan 14, 2021 32.70 34.22 32.42 33.59 68,664 +1.18(+3.64%)
Jan 13, 2021 33.90 33.90 32.38 32.41 81,066 -1.58(-4.65%)
Jan 12, 2021 32.93 34.39 32.13 33.99 86,375 +1.10(+3.34%)
Jan 11, 2021 32.16 33.10 31.59 32.89 82,658 +0.20(+0.61%)
Jan 08, 2021 33.77 33.77 32.25 32.69 61,800 -0.69(-2.07%)
Jan 07, 2021 33.45 33.63 32.56 33.38 71,946 -0.07(-0.21%)
Jan 06, 2021 31.30 34.57 31.27 33.45 150,158 +2.90(+9.49%)
Jan 05, 2021 29.43 31.39 29.43 30.55 122,025 +1.07(+3.63%)
Jan 04, 2021 30.08 30.62 29.01 29.48 169,109 -0.55(-1.83%)
Dec 31, 2020 30.03 30.03 30.03 104,803 -0.23(-0.76%)
Dec 30, 2020 29.82 30.44 29.69 30.26 104,803 +0.54(+1.82%)
Dec 29, 2020 29.95 29.99 29.38 29.72 102,275 -0.26(-0.87%)
Dec 28, 2020 30.51 30.82 29.73 29.98 141,614 +0.05(+0.17%)
Dec 24, 2020 30.42 30.42 29.69 29.93 46,000 -0.25(-0.83%)
Dec 23, 2020 30.60 30.61 29.76 30.18 92,954 +0.05(+0.17%)
Dec 22, 2020 29.95 30.38 29.54 30.13 96,219 +0.21(+0.70%)
Dec 21, 2020 30.20 30.75 29.21 29.92 272,034 -1.44(-4.59%)
Dec 18, 2020 31.82 32.04 30.90 31.36 605,900 -0.29(-0.92%)
Dec 17, 2020 31.93 32.00 30.50 31.65 125,963 -0.02(-0.06%)
Dec 16, 2020 33.12 33.47 31.13 31.67 175,146 -1.33(-4.03%)
Dec 15, 2020 30.83 35.12 30.83 33.00 548,593 +3.53(+11.98%)
Dec 14, 2020 30.42 30.42 29.31 29.47 233,494 -0.58(-1.93%)
Dec 11, 2020 29.91 30.38 29.57 30.05 73,500 -0.10(-0.33%)
Dec 10, 2020 30.22 30.52 29.48 30.15 140,398 -0.17(-0.56%)
Dec 09, 2020 29.95 32.00 29.73 30.32 124,193 +0.57(+1.92%)
Dec 08, 2020 29.53 29.94 29.38 29.75 180,785 -0.07(-0.23%)
Dec 07, 2020 29.41 29.95 28.79 29.82 85,232 -0.05(-0.17%)
Dec 04, 2020 29.15 29.95 28.51 29.87 58,600 +1.19(+4.15%)
Dec 03, 2020 28.80 29.55 27.94 28.68 81,880 -0.04(-0.14%)
Dec 02, 2020 28.41 29.34 27.82 28.72 112,380 +0.29(+1.02%)
Dec 01, 2020 28.29 28.81 27.36 28.43 128,271 +1.03(+3.76%)
Nov 30, 2020 28.20 28.41 26.98 27.40 150,068 -0.66(-2.35%)
Nov 27, 2020 27.87 28.18 27.66 28.06 44,400 +0.19(+0.68%)
Nov 25, 2020 27.70 28.75 27.01 27.87 126,000 +0.30(+1.09%)
Nov 24, 2020 26.00 27.77 25.44 27.57 153,754 +2.16(+8.50%)
Nov 23, 2020 25.27 25.79 24.68 25.41 80,480 +0.43(+1.72%)
Nov 20, 2020 24.36 25.10 23.67 24.98 70,900 +0.28(+1.13%)
Nov 19, 2020 23.95 24.83 23.44 24.70 85,675 +0.57(+2.36%)
Nov 18, 2020 24.32 24.84 24.13 24.13 82,022 -0.15(-0.62%)
Nov 17, 2020 23.90 24.48 23.27 24.28 76,620 +0.11(+0.46%)
Nov 16, 2020 23.84 24.35 23.17 24.17 86,307 +1.19(+5.18%)
Nov 13, 2020 22.94 23.91 22.07 22.98 57,900 +0.03(+0.13%)
Nov 12, 2020 23.09 23.41 22.32 22.95 88,980 -0.64(-2.71%)
Nov 11, 2020 23.05 24.07 22.12 23.59 170,537 +0.61(+2.65%)
Nov 10, 2020 20.80 23.58 20.67 22.98 137,524 +2.74(+13.54%)
Nov 09, 2020 20.95 21.35 20.05 20.24 102,579 +1.09(+5.69%)
Nov 06, 2020 19.99 19.99 19.10 19.15 68,200 -0.80(-4.01%)
Nov 05, 2020 19.38 20.34 19.10 19.95 71,942 +0.75(+3.91%)
Nov 04, 2020 19.91 19.91 18.89 19.20 70,721 -1.33(-6.48%)
Nov 03, 2020 20.00 20.65 19.32 20.53 72,585 +1.03(+5.28%)
Nov 02, 2020 20.09 20.40 19.28 19.50 53,761 -0.29(-1.47%)
Oct 30, 2020 20.61 20.83 19.35 19.79 94,400 -0.85(-4.12%)
Oct 29, 2020 20.17 20.65 19.45 20.64 140,657 +0.84(+4.24%)
Oct 28, 2020 17.65 20.59 17.38 19.80 370,243 +1.99(+11.17%)
Oct 27, 2020 18.32 18.40 17.67 17.81 99,022 -0.62(-3.36%)
Oct 26, 2020 18.44 18.46 17.68 18.43 71,624 -0.26(-1.39%)
Oct 23, 2020 18.94 18.96 18.50 18.69 80,700 -0.11(-0.59%)
Oct 22, 2020 18.65 18.87 18.48 18.80 54,905 +0.35(+1.90%)
Oct 21, 2020 18.41 18.96 18.26 18.45 60,366 +0.13(+0.71%)
Oct 20, 2020 18.12 18.62 17.92 18.32 77,804 +0.57(+3.21%)
Oct 19, 2020 18.50 18.55 17.73 17.75 59,259 -0.68(-3.69%)
Oct 16, 2020 18.22 18.99 18.07 18.43 55,200 +0.28(+1.54%)
Oct 15, 2020 17.79 18.26 17.54 18.15 50,137 -0.06(-0.33%)
Oct 14, 2020 18.39 18.61 17.92 18.21 40,803 -0.07(-0.38%)
Oct 13, 2020 18.06 18.89 18.00 18.28 47,649 -0.02(-0.11%)
Oct 12, 2020 18.89 18.89 17.84 18.30 93,985 -0.60(-3.17%)
Oct 09, 2020 19.13 19.27 18.80 18.90 61,500 -0.06(-0.32%)
Oct 08, 2020 18.89 19.17 18.38 18.96 70,442 +0.36(+1.94%)
Oct 07, 2020 18.65 19.28 18.21 18.60 98,227 +0.34(+1.86%)
Oct 06, 2020 19.36 19.61 18.02 18.26 117,469 -0.70(-3.69%)
Oct 05, 2020 17.67 19.01 17.67 18.96 81,442 +1.52(+8.72%)
Oct 02, 2020 16.75 17.75 16.75 17.44 123,400 +0.56(+3.32%)
Oct 01, 2020 16.58 16.92 16.10 16.88 72,149 +0.34(+2.06%)
Sep 30, 2020 16.97 17.42 16.20 16.54 158,211 -0.37(-2.19%)
Sep 29, 2020 17.80 17.80 16.60 16.91 79,966 -0.71(-4.03%)
Sep 28, 2020 17.35 17.98 17.35 17.62 218,738 +0.69(+4.08%)
Sep 25, 2020 16.42 17.06 16.42 16.93 70,100 +0.31(+1.87%)
Sep 24, 2020 16.37 16.81 15.88 16.62 83,892 +0.31(+1.90%)
Sep 23, 2020 16.99 17.26 16.12 16.31 107,983 -0.69(-4.06%)
Sep 22, 2020 16.25 17.31 16.25 17.00 104,061 +0.75(+4.62%)
Sep 21, 2020 17.17 17.17 15.73 16.25 114,374 -1.41(-7.98%)
Sep 18, 2020 17.05 17.68 16.91 17.66 339,300 +0.79(+4.68%)
Sep 17, 2020 17.13 17.13 16.71 16.87 83,388 -0.53(-3.05%)
Sep 16, 2020 17.04 17.60 16.85 17.40 73,641 +0.42(+2.47%)
Sep 15, 2020 17.66 17.80 16.80 16.98 70,074 -0.50(-2.86%)
Sep 14, 2020 17.65 18.06 17.06 17.48 77,797 +0.05(+0.29%)
Sep 11, 2020 17.96 17.97 17.38 17.43 76,100 -0.45(-2.52%)
Sep 10, 2020 18.83 18.85 17.80 17.88 84,798 -0.81(-4.33%)
Sep 09, 2020 18.09 19.00 17.92 18.69 104,961 +0.83(+4.65%)
Sep 08, 2020 18.67 18.67 17.63 17.86 108,869 -0.98(-5.20%)
Sep 04, 2020 19.23 19.30 18.07 18.84 69,700 +0.08(+0.43%)
Sep 03, 2020 19.25 19.38 18.54 18.76 72,082 -0.60(-3.10%)
Sep 02, 2020 19.28 19.46 18.84 19.36 79,585 +0.10(+0.52%)
Sep 01, 2020 18.55 19.29 18.42 19.26 61,407 +0.48(+2.56%)
Aug 31, 2020 19.11 19.14 18.47 18.78 150,177 -0.33(-1.73%)
Aug 28, 2020 18.90 19.13 18.67 19.11 76,700 +0.34(+1.81%)
Aug 27, 2020 18.97 19.18 18.42 18.77 71,904 -0.04(-0.21%)
Aug 26, 2020 19.02 19.33 18.64 18.81 66,939 -0.33(-1.72%)
Aug 25, 2020 20.45 20.74 19.06 19.14 88,860 -1.09(-5.39%)
Aug 24, 2020 19.23 20.24 18.73 20.23 143,484 +1.30(+6.87%)
Aug 21, 2020 18.89 19.27 18.27 18.93 176,400 -0.19(-0.99%)
Aug 20, 2020 19.15 19.70 18.90 19.12 95,271 -0.40(-2.05%)
Aug 19, 2020 19.15 20.00 19.09 19.52 94,960 +0.44(+2.31%)
Aug 18, 2020 19.66 19.75 19.01 19.08 75,283 -0.63(-3.20%)
Aug 17, 2020 20.02 20.02 19.25 19.71 86,020 -0.46(-2.28%)
Aug 14, 2020 19.92 20.31 19.64 20.17 53,600 +0.08(+0.40%)
Aug 13, 2020 19.97 20.64 19.96 20.09 76,583 -0.18(-0.89%)
Aug 12, 2020 21.75 21.79 19.95 20.27 135,288 -1.32(-6.11%)
Aug 11, 2020 21.45 22.27 21.31 21.59 236,350 +0.36(+1.70%)
Aug 10, 2020 20.67 21.38 20.49 21.23 171,100 +0.34(+1.63%)
Aug 07, 2020 20.14 20.96 19.92 20.89 120,000 +0.52(+2.55%)
Aug 06, 2020 20.43 20.60 19.54 20.37 181,849 -0.29(-1.40%)
Aug 05, 2020 19.58 20.73 19.36 20.66 387,138 +1.55(+8.11%)
Aug 04, 2020 17.41 19.31 17.39 19.11 244,962 +1.92(+11.17%)
Aug 03, 2020 16.37 17.30 16.06 17.19 173,528 +0.99(+6.11%)
Jul 31, 2020 16.65 16.65 15.53 16.20 226,700 -0.53(-3.17%)
Jul 30, 2020 17.24 17.24 15.74 16.73 251,022 -0.87(-4.94%)
Jul 29, 2020 16.00 18.78 15.81 17.60 337,768 +0.66(+3.90%)
Jul 28, 2020 16.69 17.57 16.69 16.94 219,733 +0.04(+0.24%)
Jul 27, 2020 15.98 16.96 15.61 16.90 157,385 +1.04(+6.56%)
Jul 24, 2020 16.06 16.26 15.65 15.86 140,200 -0.41(-2.52%)
Jul 23, 2020 16.48 16.48 15.74 16.27 124,302 -0.12(-0.73%)
Jul 22, 2020 16.10 16.46 15.85 16.39 83,848 +0.14(+0.86%)
Jul 21, 2020 15.65 16.43 15.65 16.25 178,635 +0.92(+6.00%)
Jul 20, 2020 15.32 15.64 14.75 15.33 157,069 -0.18(-1.16%)
Jul 17, 2020 15.68 15.84 15.08 15.51 143,600 -0.17(-1.08%)
Jul 16, 2020 15.55 15.98 15.31 15.68 112,621 +0.02(+0.13%)
Jul 15, 2020 14.59 15.78 14.52 15.66 191,424 +1.46(+10.28%)
Jul 14, 2020 13.44 14.22 13.07 14.20 135,660 +0.69(+5.11%)
Jul 13, 2020 14.19 14.41 13.31 13.51 172,850 -0.40(-2.88%)
Jul 10, 2020 14.14 14.35 13.65 13.91 286,900 +1.42(+11.37%)
Jul 09, 2020 13.24 13.60 12.41 12.49 189,687 -0.75(-5.66%)
Jul 08, 2020 13.53 13.69 12.87 13.24 157,066 -0.29(-2.14%)
Jul 07, 2020 13.66 13.86 13.45 13.53 136,422 -0.38(-2.73%)
Jul 06, 2020 13.95 14.01 13.40 13.91 153,975 +0.29(+2.13%)
Jul 02, 2020 13.23 14.22 13.21 13.62 222,700 +0.88(+6.91%)
Jul 01, 2020 13.47 13.84 12.61 12.74 184,429 -0.82(-6.05%)
Jun 30, 2020 13.88 14.60 13.04 13.56 287,093 +0.68(+5.28%)
Jun 29, 2020 11.82 13.00 11.79 12.88 142,351 +1.29(+11.13%)
Jun 26, 2020 11.54 11.77 11.15 11.59 289,700 -0.18(-1.53%)
Jun 25, 2020 11.66 11.97 11.43 11.77 264,950 -0.11(-0.93%)
Jun 24, 2020 12.75 12.75 11.85 11.88 279,792 -1.24(-9.45%)
Jun 23, 2020 13.57 13.57 12.81 13.12 163,262 -0.09(-0.68%)
Jun 22, 2020 13.16 13.41 12.84 13.21 187,144 -0.12(-0.90%)
Jun 19, 2020 13.37 13.84 13.11 13.33 397,800 +0.19(+1.45%)
Jun 18, 2020 13.25 13.59 12.71 13.14 281,368 -0.37(-2.74%)
Jun 17, 2020 14.55 14.58 13.03 13.51 309,370 -1.15(-7.84%)
Jun 16, 2020 14.79 15.03 14.17 14.66 260,723 +0.84(+6.08%)
Jun 15, 2020 13.31 14.64 13.10 13.82 321,059 -0.24(-1.71%)
Jun 12, 2020 14.29 15.06 13.52 14.06 225,700 +0.46(+3.38%)
Jun 11, 2020 15.72 15.86 13.59 13.60 331,410 -2.64(-16.26%)
Jun 10, 2020 17.03 17.14 16.15 16.24 260,721 -0.94(-5.47%)
Jun 09, 2020 17.07 17.53 16.86 17.18 193,223 -0.49(-2.77%)
Jun 08, 2020 17.24 17.73 17.09 17.67 202,347 +0.60(+3.51%)
Jun 05, 2020 16.45 17.34 15.99 17.07 285,000 +1.64(+10.63%)
Jun 04, 2020 13.44 15.63 13.44 15.43 384,397 +1.76(+12.87%)
Jun 03, 2020 12.85 13.77 12.85 13.67 211,682 +1.12(+8.92%)
Jun 02, 2020 11.90 12.90 11.50 12.55 331,487 +0.95(+8.19%)
Jun 01, 2020 11.04 12.53 10.99 11.60 353,032 +0.78(+7.21%)
May 29, 2020 11.67 12.04 10.79 10.82 427,300 -1.16(-9.68%)
May 28, 2020 12.62 12.62 11.94 11.98 149,253 -0.47(-3.78%)
May 27, 2020 12.59 12.95 11.96 12.45 198,588 +0.19(+1.55%)
May 26, 2020 11.46 12.39 11.41 12.26 290,016 +1.19(+10.75%)
May 22, 2020 11.18 11.24 10.77 11.07 123,500 -0.04(-0.36%)
May 21, 2020 11.21 11.56 11.02 11.11 146,308 -0.29(-2.54%)
May 20, 2020 11.00 11.78 10.99 11.40 173,827 +0.48(+4.40%)
May 19, 2020 11.47 11.47 10.86 10.92 213,254 -0.67(-5.78%)
May 18, 2020 10.53 11.97 10.36 11.59 350,816 +1.80(+18.39%)
May 15, 2020 10.13 10.13 9.460 9.790 227,500 -0.02(-0.20%)
May 14, 2020 9.260 9.950 9.000 9.810 207,190 +0.39(+4.14%)
May 13, 2020 11.65 11.65 9.310 9.420 272,508 -2.23(-19.14%)
May 12, 2020 11.88 14.10 11.59 11.65 539,507 +0.80(+7.37%)
May 11, 2020 10.53 11.29 10.07 10.85 254,910 +0.13(+1.21%)
May 08, 2020 10.08 10.72 10.08 10.72 131,300 +0.83(+8.39%)
May 07, 2020 10.10 10.24 9.830 9.890 133,931 -0.11(-1.10%)
May 06, 2020 10.81 10.98 9.930 10.00 169,791 -0.77(-7.15%)
May 05, 2020 11.16 11.78 10.67 10.77 228,074 -0.32(-2.89%)
May 04, 2020 11.16 11.47 10.90 11.09 165,936 -0.33(-2.89%)
May 01, 2020 10.84 11.74 10.84 11.42 175,200 +0.22(+1.96%)
Apr 30, 2020 11.03 11.42 10.80 11.20 167,450 -0.15(-1.32%)
Apr 29, 2020 10.07 11.61 10.05 11.35 308,740 +1.76(+18.35%)
Apr 28, 2020 9.630 10.10 9.560 9.590 191,620 +0.31(+3.34%)
Apr 27, 2020 8.850 9.600 8.730 9.280 246,469 +0.59(+6.79%)
Apr 24, 2020 8.590 8.790 8.470 8.690 109,900 +0.21(+2.48%)
Apr 23, 2020 8.040 8.970 7.990 8.480 571,516 +0.48(+6.00%)
Apr 22, 2020 8.380 8.520 7.920 8.000 369,889 -0.05(-0.62%)
Apr 21, 2020 7.710 8.140 7.590 8.050 213,192 +0.03(+0.37%)
Apr 20, 2020 8.470 8.470 7.930 8.020 149,427 -0.76(-8.66%)
Apr 17, 2020 8.530 8.830 8.530 8.780 143,900 +0.59(+7.20%)
Apr 16, 2020 8.330 8.400 7.990 8.190 170,162 -0.28(-3.31%)
Apr 15, 2020 8.290 8.650 8.100 8.470 185,920 -0.23(-2.64%)
Apr 14, 2020 8.440 8.930 8.380 8.700 169,096 +0.69(+8.61%)
Apr 13, 2020 8.350 8.490 7.770 8.010 161,670 -0.35(-4.19%)
Apr 09, 2020 7.590 8.420 7.500 8.360 165,100 +1.11(+15.31%)
Apr 08, 2020 7.060 7.550 6.930 7.250 183,882 +0.37(+5.38%)
Apr 07, 2020 7.200 7.705 6.670 6.880 213,542 -0.04(-0.58%)
Apr 06, 2020 6.520 7.340 6.510 6.920 191,253 +0.75(+12.16%)
Apr 03, 2020 6.210 6.490 5.940 6.170 166,400 -0.12(-1.91%)
Apr 02, 2020 5.670 6.415 5.670 6.290 105,599 +0.45(+7.71%)
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.