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, 2006 9.790 9.800 9.570 9.650 15,000 -0.14(-1.43%)
Mar 30, 2006 10.02 10.02 9.710 9.790 13,200 -0.23(-2.30%)
Mar 29, 2006 9.810 10.02 9.810 10.02 18,200 +0.27(+2.77%)
Mar 28, 2006 9.650 9.750 9.620 9.750 124,700 +0.05(+0.52%)
Mar 27, 2006 9.600 9.767 9.600 9.700 17,700 +0.14(+1.46%)
Mar 24, 2006 9.390 9.560 9.300 9.560 27,900 +0.20(+2.14%)
Mar 23, 2006 9.150 9.360 9.100 9.360 14,400 +0.19(+2.07%)
Mar 22, 2006 9.020 9.170 9.010 9.170 90,000 +0.15(+1.66%)
Mar 21, 2006 9.130 9.140 9.010 9.020 20,600 -0.11(-1.20%)
Mar 20, 2006 8.850 9.130 8.800 9.130 19,600 +0.28(+3.16%)
Mar 17, 2006 8.750 8.850 8.750 8.850 9,700 +0.05(+0.57%)
Mar 16, 2006 9.130 9.130 8.800 8.800 33,200 -0.23(-2.55%)
Mar 15, 2006 9.140 9.140 8.900 9.030 13,200 -0.11(-1.20%)
Mar 14, 2006 8.950 9.450 8.950 9.140 28,200 +0.24(+2.70%)
Mar 13, 2006 8.870 9.110 8.870 8.900 56,000 +0.03(+0.34%)
Mar 10, 2006 8.770 8.880 8.710 8.870 13,400 +0.11(+1.26%)
Mar 09, 2006 8.790 8.790 8.670 8.760 9,400 -0.03(-0.34%)
Mar 08, 2006 8.850 8.880 8.760 8.790 7,800 +0.01(+0.11%)
Mar 07, 2006 8.860 8.950 8.770 8.780 12,400 -0.08(-0.90%)
Mar 06, 2006 8.800 8.860 8.770 8.860 3,200 +0.06(+0.68%)
Mar 03, 2006 8.910 8.980 8.800 8.800 17,400 -0.10(-1.12%)
Mar 02, 2006 8.950 9.050 8.900 8.900 17,600 -0.07(-0.78%)
Mar 01, 2006 8.920 9.050 8.920 8.970 11,800 +0.10(+1.13%)
Feb 28, 2006 8.800 8.960 8.800 8.870 14,500 +0.07(+0.80%)
Feb 27, 2006 8.850 8.930 8.700 8.800 26,000 -0.10(-1.12%)
Feb 24, 2006 9.060 9.070 8.900 8.900 4,800 -0.16(-1.77%)
Feb 23, 2006 9.120 9.180 9.060 9.060 9,700 +0.09(+1.00%)
Feb 22, 2006 9.030 9.080 8.900 8.970 14,600 -0.06(-0.66%)
Feb 21, 2006 9.090 9.090 9.020 9.030 20,000 -0.04(-0.44%)
Feb 17, 2006 8.980 9.070 8.970 9.070 4,400 +0.06(+0.67%)
Feb 16, 2006 9.100 9.100 8.950 9.010 8,700 -0.04(-0.44%)
Feb 15, 2006 8.950 9.120 8.950 9.050 17,600 +0.07(+0.78%)
Feb 14, 2006 8.820 8.980 8.820 8.980 14,400 +0.16(+1.81%)
Feb 13, 2006 8.710 8.830 8.710 8.820 14,800 +0.13(+1.50%)
Feb 10, 2006 8.530 8.700 8.500 8.690 15,000 +0.07(+0.81%)
Feb 09, 2006 8.770 8.770 8.620 8.620 6,200 -0.15(-1.71%)
Feb 08, 2006 8.660 8.770 8.650 8.770 8,800 +0.11(+1.27%)
Feb 07, 2006 8.660 8.700 8.630 8.660 4,800 +0.00(+0.00%)
Feb 06, 2006 8.720 8.720 8.610 8.660 3,700 -0.06(-0.69%)
Feb 03, 2006 8.860 8.860 8.720 8.720 7,700 -0.11(-1.25%)
Feb 02, 2006 9.030 9.080 8.820 8.830 37,800 -0.19(-2.11%)
Feb 01, 2006 9.000 9.100 8.900 9.020 86,300 +0.02(+0.22%)
Jan 31, 2006 8.770 9.000 8.720 9.000 34,400 +0.23(+2.62%)
Jan 30, 2006 8.840 8.890 8.710 8.770 26,800 -0.07(-0.79%)
Jan 27, 2006 8.850 8.900 8.700 8.840 23,700 -0.11(-1.23%)
Jan 26, 2006 8.800 8.960 8.780 8.950 35,600 +0.15(+1.70%)
Jan 25, 2006 8.610 8.900 8.510 8.800 50,200 +0.14(+1.62%)
Jan 24, 2006 8.590 8.690 8.530 8.660 38,500 +0.07(+0.81%)
Jan 23, 2006 8.550 8.650 8.460 8.590 20,400 -0.05(-0.58%)
Jan 20, 2006 8.850 8.850 8.640 8.640 3,800 -0.19(-2.15%)
Jan 19, 2006 8.630 8.850 8.630 8.830 28,700 +0.20(+2.32%)
Jan 18, 2006 8.350 8.630 8.350 8.630 21,700 +0.24(+2.86%)
Jan 17, 2006 8.800 8.800 8.350 8.390 9,800 -0.37(-4.22%)
Jan 13, 2006 8.600 8.900 8.560 8.760 22,500 +0.11(+1.27%)
Jan 12, 2006 8.850 8.890 8.630 8.650 20,900 -0.25(-2.81%)
Jan 11, 2006 8.850 8.900 8.800 8.900 24,200 +0.10(+1.14%)
Jan 10, 2006 8.500 8.830 8.500 8.800 18,800 +0.32(+3.77%)
Jan 09, 2006 8.500 8.500 8.350 8.480 12,500 +0.01(+0.12%)
Jan 06, 2006 8.480 8.490 8.300 8.470 30,000 -0.03(-0.35%)
Jan 05, 2006 8.450 8.500 8.400 8.500 13,100 +0.02(+0.24%)
Jan 04, 2006 8.450 8.500 8.360 8.480 18,000 +0.08(+0.95%)
Jan 03, 2006 8.150 8.490 8.070 8.400 15,100 +0.25(+3.07%)
Dec 30, 2005 8.000 8.250 8.000 8.150 17,700 +0.11(+1.37%)
Dec 29, 2005 8.040 8.100 8.000 8.040 12,400 +0.00(+0.00%)
Dec 28, 2005 8.000 8.090 7.960 8.040 33,200 +0.05(+0.63%)
Dec 27, 2005 7.980 8.130 7.940 7.990 40,200 +0.00(+0.00%)
Dec 23, 2005 8.000 8.000 7.930 7.990 22,400 -0.09(-1.11%)
Dec 22, 2005 8.300 8.300 8.080 8.080 19,000 -0.02(-0.25%)
Dec 21, 2005 8.150 8.200 8.100 8.100 23,600 -0.14(-1.70%)
Dec 20, 2005 8.200 8.310 8.190 8.240 15,600 +0.02(+0.24%)
Dec 19, 2005 7.950 8.230 7.950 8.220 15,000 +0.27(+3.40%)
Dec 16, 2005 8.080 8.100 7.890 7.950 105,300 -0.08(-1.00%)
Dec 15, 2005 8.150 8.150 7.950 8.030 20,500 -0.18(-2.19%)
Dec 14, 2005 8.010 8.210 8.010 8.210 10,900 +0.21(+2.63%)
Dec 13, 2005 8.070 8.100 8.000 8.000 11,200 -0.04(-0.50%)
Dec 12, 2005 8.150 8.200 8.000 8.040 36,300 -0.06(-0.74%)
Dec 09, 2005 7.910 8.100 7.910 8.100 22,700 +0.27(+3.45%)
Dec 08, 2005 7.750 7.850 7.610 7.830 72,800 +0.18(+2.35%)
Dec 07, 2005 8.150 8.150 7.640 7.650 65,600 -0.51(-6.25%)
Dec 06, 2005 8.300 8.350 8.100 8.160 28,600 -0.14(-1.69%)
Dec 05, 2005 8.300 8.300 8.220 8.300 20,000 -0.01(-0.12%)
Dec 02, 2005 8.370 8.370 8.250 8.310 22,100 -0.01(-0.12%)
Dec 01, 2005 8.260 8.370 8.150 8.320 22,200 -0.04(-0.48%)
Nov 30, 2005 8.250 8.360 8.210 8.360 4,800 +0.08(+0.97%)
Nov 29, 2005 8.470 8.470 8.200 8.280 16,000 -0.14(-1.66%)
Nov 28, 2005 8.300 8.420 8.200 8.420 14,500 +0.17(+2.06%)
Nov 25, 2005 8.240 8.300 8.200 8.250 8,400 +0.03(+0.36%)
Nov 23, 2005 8.250 8.250 8.200 8.220 12,800 -0.03(-0.36%)
Nov 22, 2005 8.300 8.300 8.250 8.250 11,500 -0.07(-0.84%)
Nov 21, 2005 8.515 8.515 8.300 8.320 55,900 -0.21(-2.46%)
Nov 18, 2005 8.600 8.630 8.510 8.530 26,300 +0.03(+0.35%)
Nov 17, 2005 8.490 8.540 8.450 8.500 21,200 +0.01(+0.12%)
Nov 16, 2005 8.700 8.700 8.490 8.490 9,400 -0.21(-2.41%)
Nov 15, 2005 8.800 8.800 8.600 8.700 23,700 -0.15(-1.69%)
Nov 14, 2005 8.990 8.990 8.780 8.850 4,000 -0.15(-1.67%)
Nov 11, 2005 9.150 9.150 9.000 9.000 4,000 -0.19(-2.07%)
Nov 10, 2005 9.320 9.320 9.190 9.190 20,400 -0.20(-2.13%)
Nov 09, 2005 9.500 9.500 9.260 9.390 8,800 -0.01(-0.11%)
Nov 08, 2005 9.350 9.430 9.350 9.400 11,400 +0.00(+0.00%)
Nov 07, 2005 9.330 9.450 9.330 9.400 12,600 +0.13(+1.40%)
Nov 04, 2005 9.100 9.270 9.100 9.270 7,700 +0.17(+1.87%)
Nov 03, 2005 9.050 9.210 9.020 9.100 10,200 -0.05(-0.55%)
Nov 02, 2005 9.000 9.150 9.000 9.150 3,500 +0.05(+0.55%)
Nov 01, 2005 9.000 9.150 9.000 9.100 10,600 +0.14(+1.56%)
Oct 31, 2005 8.850 8.970 8.850 8.960 3,300 +0.11(+1.24%)
Oct 28, 2005 8.750 8.860 8.700 8.850 13,900 +0.10(+1.14%)
Oct 27, 2005 9.100 9.100 8.600 8.750 68,800 -0.40(-4.37%)
Oct 26, 2005 9.010 9.150 9.010 9.150 4,100 +0.14(+1.55%)
Oct 25, 2005 9.000 9.070 8.850 9.010 7,800 -0.07(-0.77%)
Oct 24, 2005 9.200 9.210 9.000 9.080 12,400 -0.16(-1.73%)
Oct 21, 2005 9.250 9.260 9.200 9.240 9,300 -0.01(-0.11%)
Oct 20, 2005 9.640 9.640 9.250 9.250 9,400 -0.49(-5.03%)
Oct 19, 2005 9.260 9.780 9.260 9.740 20,300 +0.57(+6.22%)
Oct 18, 2005 9.060 9.170 9.050 9.170 7,300 +0.14(+1.55%)
Oct 17, 2005 8.950 9.050 8.950 9.030 8,000 +0.08(+0.89%)
Oct 14, 2005 9.180 9.180 8.950 8.950 2,100 -0.17(-1.86%)
Oct 13, 2005 9.050 9.820 9.050 9.120 28,200 +0.12(+1.33%)
Oct 12, 2005 8.880 9.100 8.810 9.000 11,200 +0.10(+1.12%)
Oct 11, 2005 9.050 9.050 8.810 8.900 6,600 -0.19(-2.09%)
Oct 10, 2005 9.000 9.220 8.960 9.090 5,000 +0.03(+0.33%)
Oct 07, 2005 9.000 9.070 8.980 9.060 3,200 +0.00(+0.00%)
Oct 06, 2005 9.000 9.090 8.950 9.060 15,600 +0.04(+0.44%)
Oct 05, 2005 8.890 9.100 8.890 9.020 15,700 +0.03(+0.33%)
Oct 04, 2005 8.970 8.990 8.970 8.990 400 +0.02(+0.22%)
Oct 03, 2005 8.940 8.990 8.880 8.970 37,500 +0.04(+0.45%)
Sep 30, 2005 8.860 8.970 8.860 8.930 4,600 +0.02(+0.22%)
Sep 29, 2005 8.900 8.940 8.860 8.910 3,500 -0.08(-0.89%)
Sep 28, 2005 8.970 8.990 8.950 8.990 1,400 +0.02(+0.22%)
Sep 27, 2005 8.720 9.000 8.700 8.970 28,700 +0.26(+2.99%)
Sep 26, 2005 8.750 8.800 8.700 8.710 12,900 -0.04(-0.46%)
Sep 23, 2005 8.750 8.800 8.700 8.750 10,200 -0.05(-0.57%)
Sep 22, 2005 8.900 8.900 8.700 8.800 15,100 -0.12(-1.35%)
Sep 21, 2005 8.950 9.080 8.850 8.920 28,700 -0.07(-0.78%)
Sep 20, 2005 8.990 9.000 8.930 8.990 14,400 +0.10(+1.12%)
Sep 19, 2005 8.930 8.990 8.820 8.890 26,400 -0.04(-0.45%)
Sep 16, 2005 9.050 9.190 8.910 8.930 41,500 -0.17(-1.87%)
Sep 15, 2005 9.080 9.200 9.010 9.100 12,800 +0.06(+0.66%)
Sep 14, 2005 9.100 9.100 8.910 9.040 47,300 -0.04(-0.44%)
Sep 13, 2005 9.000 9.080 8.990 9.080 10,800 +0.18(+2.02%)
Sep 12, 2005 8.900 8.950 8.880 8.900 3,300 -0.09(-1.00%)
Sep 09, 2005 9.100 9.100 8.950 8.990 13,900 -0.11(-1.21%)
Sep 08, 2005 9.100 9.100 9.000 9.100 4,300 +0.04(+0.44%)
Sep 07, 2005 9.000 9.100 9.000 9.060 7,300 +0.06(+0.67%)
Sep 06, 2005 9.170 9.170 9.000 9.000 8,800 -0.01(-0.11%)
Sep 02, 2005 9.000 9.020 8.850 9.010 14,400 +0.01(+0.11%)
Sep 01, 2005 8.750 9.050 8.750 9.000 16,200 +0.23(+2.62%)
Aug 31, 2005 8.800 8.880 8.700 8.770 15,800 +0.02(+0.23%)
Aug 30, 2005 8.800 8.810 8.750 8.750 2,000 -0.10(-1.13%)
Aug 29, 2005 8.920 8.920 8.600 8.850 29,800 -0.12(-1.34%)
Aug 26, 2005 8.750 9.000 8.720 8.970 15,000 +0.31(+3.58%)
Aug 25, 2005 8.800 8.800 8.460 8.660 35,400 -0.34(-3.78%)
Aug 24, 2005 9.120 9.120 8.800 9.000 17,900 -0.05(-0.55%)
Aug 23, 2005 9.140 9.200 9.050 9.050 10,200 -0.09(-0.98%)
Aug 22, 2005 9.250 9.250 9.050 9.140 14,100 -0.16(-1.72%)
Aug 19, 2005 9.150 9.340 9.100 9.300 21,500 +0.10(+1.09%)
Aug 18, 2005 9.400 9.400 9.200 9.200 7,400 -0.20(-2.13%)
Aug 17, 2005 9.500 9.500 9.400 9.400 13,800 -0.06(-0.63%)
Aug 16, 2005 9.500 9.530 9.410 9.460 9,300 +0.00(+0.00%)
Aug 15, 2005 9.500 9.580 9.450 9.460 12,500 -0.04(-0.42%)
Aug 12, 2005 9.500 9.560 9.410 9.500 16,700 -0.05(-0.52%)
Aug 11, 2005 9.400 9.570 9.400 9.550 13,000 +0.05(+0.53%)
Aug 10, 2005 9.460 9.570 9.400 9.500 16,600 +0.05(+0.53%)
Aug 09, 2005 9.500 9.550 9.400 9.450 7,900 -0.12(-1.25%)
Aug 08, 2005 9.500 9.580 9.400 9.570 8,000 +0.03(+0.31%)
Aug 05, 2005 9.500 9.550 9.440 9.540 7,300 +0.01(+0.10%)
Aug 04, 2005 9.500 9.570 9.500 9.530 4,300 -0.01(-0.10%)
Aug 03, 2005 9.500 9.550 9.390 9.540 13,300 +0.12(+1.27%)
Aug 02, 2005 9.500 9.510 9.420 9.420 4,000 -0.13(-1.36%)
Aug 01, 2005 9.500 9.610 9.490 9.550 8,500 +0.00(+0.00%)
Jul 29, 2005 9.550 9.600 9.500 9.550 5,900 -0.08(-0.83%)
Jul 28, 2005 9.720 9.720 9.590 9.630 4,200 -0.05(-0.52%)
Jul 27, 2005 9.630 9.720 9.630 9.680 9,000 +0.05(+0.52%)
Jul 26, 2005 9.150 9.650 9.150 9.630 51,600 +0.77(+8.69%)
Jul 25, 2005 8.950 8.990 8.850 8.860 2,300 -0.14(-1.56%)
Jul 22, 2005 9.060 9.060 9.000 9.000 700 -0.04(-0.44%)
Jul 21, 2005 8.900 9.040 8.860 9.040 8,300 +0.04(+0.44%)
Jul 20, 2005 9.050 9.070 9.000 9.000 4,300 -0.10(-1.10%)
Jul 19, 2005 8.950 9.100 8.950 9.100 3,400 +0.08(+0.89%)
Jul 18, 2005 9.000 9.020 8.920 9.020 4,500 +0.07(+0.78%)
Jul 15, 2005 8.920 9.040 8.920 8.950 6,300 -0.03(-0.33%)
Jul 14, 2005 8.950 9.020 8.920 8.980 4,200 -0.02(-0.22%)
Jul 13, 2005 8.960 9.050 8.960 9.000 9,000 +0.02(+0.22%)
Jul 12, 2005 9.040 9.130 8.980 8.980 11,400 -0.08(-0.88%)
Jul 11, 2005 8.950 9.060 8.950 9.060 11,600 +0.09(+1.00%)
Jul 08, 2005 8.850 9.000 8.850 8.970 13,700 +0.08(+0.90%)
Jul 07, 2005 8.660 8.900 8.660 8.890 20,000 +0.28(+3.25%)
Jul 06, 2005 8.700 8.700 8.380 8.610 36,300 -0.08(-0.92%)
Jul 05, 2005 8.720 8.750 8.650 8.690 11,300 -0.07(-0.80%)
Jul 01, 2005 8.550 8.760 8.530 8.760 21,400 +0.14(+1.63%)
Jun 30, 2005 8.660 8.680 8.550 8.620 4,700 -0.04(-0.46%)
Jun 29, 2005 8.700 8.760 8.500 8.660 9,500 +0.06(+0.70%)
Jun 28, 2005 8.730 8.740 8.550 8.600 12,200 -0.12(-1.38%)
Jun 27, 2005 8.450 8.760 8.420 8.720 17,500 +0.37(+4.43%)
Jun 24, 2005 8.700 8.700 8.350 8.350 22,100 -0.37(-4.24%)
Jun 23, 2005 8.700 8.790 8.690 8.720 7,200 +0.02(+0.23%)
Jun 22, 2005 8.650 8.750 8.650 8.700 7,000 +0.02(+0.23%)
Jun 21, 2005 8.600 8.740 8.600 8.680 5,700 +0.09(+1.05%)
Jun 20, 2005 8.650 8.650 8.590 8.590 12,100 -0.06(-0.69%)
Jun 17, 2005 8.550 8.700 8.550 8.650 19,700 +0.05(+0.58%)
Jun 16, 2005 8.430 8.600 8.350 8.600 28,000 +0.17(+2.02%)
Jun 15, 2005 8.400 8.440 8.350 8.430 10,800 -0.02(-0.24%)
Jun 14, 2005 8.450 8.500 8.350 8.450 6,700 +0.00(+0.00%)
Jun 13, 2005 8.580 8.580 8.350 8.450 18,000 -0.14(-1.63%)
Jun 10, 2005 8.560 8.600 8.500 8.590 6,400 +0.02(+0.23%)
Jun 09, 2005 8.560 8.750 8.500 8.570 9,100 +0.01(+0.12%)
Jun 08, 2005 8.590 8.600 8.540 8.560 8,200 -0.03(-0.35%)
Jun 07, 2005 8.470 8.640 8.470 8.590 42,700 +0.16(+1.90%)
Jun 06, 2005 8.500 8.530 8.320 8.430 9,600 -0.10(-1.17%)
Jun 03, 2005 8.500 8.540 8.200 8.530 9,200 +0.00(+0.00%)
Jun 02, 2005 8.350 8.540 8.250 8.530 14,600 +0.16(+1.91%)
Jun 01, 2005 8.240 8.400 8.200 8.370 18,000 +0.13(+1.58%)
May 31, 2005 8.250 8.250 8.160 8.240 9,000 -0.02(-0.24%)
May 27, 2005 8.230 8.260 8.190 8.260 9,400 +0.03(+0.36%)
May 26, 2005 8.280 8.300 8.100 8.230 11,000 -0.05(-0.60%)
May 25, 2005 8.290 8.310 8.200 8.280 6,100 -0.01(-0.12%)
May 24, 2005 8.350 8.350 8.170 8.290 6,500 -0.08(-0.96%)
May 23, 2005 8.550 8.550 8.360 8.370 8,300 -0.13(-1.53%)
May 20, 2005 8.360 8.500 8.340 8.500 3,500 +0.14(+1.67%)
May 19, 2005 8.160 8.450 8.160 8.360 11,300 +0.22(+2.70%)
May 18, 2005 8.100 8.240 8.000 8.140 12,300 +0.11(+1.37%)
May 17, 2005 8.020 8.100 8.000 8.030 15,500 +0.01(+0.12%)
May 16, 2005 8.000 8.110 8.000 8.020 13,000 -0.07(-0.87%)
May 13, 2005 7.950 8.260 7.950 8.090 14,700 +0.14(+1.76%)
May 12, 2005 8.300 8.300 7.940 7.950 6,400 -0.30(-3.64%)
May 11, 2005 8.170 8.320 8.150 8.250 17,800 +0.08(+0.98%)
May 10, 2005 8.220 8.260 8.160 8.170 7,500 -0.03(-0.37%)
May 09, 2005 8.350 8.390 8.000 8.200 82,300 -0.17(-2.03%)
May 06, 2005 8.650 8.650 8.000 8.370 244,600 -0.33(-3.79%)
May 05, 2005 8.830 8.880 8.650 8.700 17,800 -0.15(-1.69%)
May 04, 2005 8.810 8.920 8.810 8.850 40,500 +0.04(+0.45%)
May 03, 2005 8.770 8.860 8.760 8.810 46,700 +0.04(+0.46%)
May 02, 2005 8.840 8.980 8.720 8.770 46,300 -0.17(-1.90%)
Apr 29, 2005 9.000 9.025 8.900 8.940 29,700 -0.02(-0.22%)
Apr 28, 2005 9.220 9.230 8.960 8.960 40,000 -0.25(-2.71%)
Apr 27, 2005 9.550 9.550 9.210 9.210 20,300 -0.41(-4.26%)
Apr 26, 2005 10.35 10.35 9.550 9.620 34,600 -0.73(-7.05%)
Apr 25, 2005 10.25 10.35 10.19 10.35 9,500 +0.03(+0.29%)
Apr 22, 2005 10.60 10.60 10.27 10.32 12,500 -0.22(-2.09%)
Apr 21, 2005 10.24 10.60 10.24 10.54 16,300 +0.39(+3.84%)
Apr 20, 2005 10.25 10.30 10.09 10.15 15,100 -0.17(-1.65%)
Apr 19, 2005 10.18 10.32 10.13 10.32 8,700 +0.14(+1.38%)
Apr 18, 2005 10.08 10.24 10.08 10.18 13,400 +0.10(+0.99%)
Apr 15, 2005 10.30 10.30 10.05 10.08 7,200 -0.20(-1.95%)
Apr 14, 2005 10.28 10.38 10.26 10.28 13,800 -0.05(-0.48%)
Apr 13, 2005 10.55 10.55 10.33 10.33 31,800 -0.17(-1.62%)
Apr 12, 2005 10.31 10.50 10.28 10.50 17,200 +0.22(+2.14%)
Apr 11, 2005 10.65 10.65 10.23 10.28 30,800 -0.26(-2.47%)
Apr 08, 2005 10.65 10.70 10.52 10.54 17,600 -0.14(-1.31%)
Apr 07, 2005 10.67 10.77 10.55 10.68 11,700 +0.00(+0.00%)
Apr 06, 2005 10.81 10.93 10.68 10.68 13,900 -0.17(-1.57%)
Apr 05, 2005 10.78 10.97 10.58 10.85 31,100 +0.09(+0.84%)
Apr 04, 2005 10.70 10.82 10.61 10.76 23,100 +0.06(+0.56%)
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.