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, 2010 7.960 8.020 7.850 7.850 83,095 -0.11(-1.38%)
Mar 30, 2010 7.970 8.030 7.860 7.960 40,047 -0.01(-0.13%)
Mar 29, 2010 8.030 8.080 7.860 7.970 64,377 +0.01(+0.13%)
Mar 26, 2010 8.130 8.160 7.920 7.960 35,444 -0.08(-1.00%)
Mar 25, 2010 8.030 8.070 7.950 8.040 23,866 +0.07(+0.88%)
Mar 24, 2010 8.050 8.080 7.930 7.970 47,801 -0.14(-1.73%)
Mar 23, 2010 8.220 8.220 7.980 8.110 20,059 -0.11(-1.34%)
Mar 22, 2010 8.100 8.220 7.941 8.220 48,656 +0.06(+0.74%)
Mar 19, 2010 8.200 8.210 8.030 8.160 50,323 +0.03(+0.37%)
Mar 18, 2010 8.200 8.270 8.100 8.130 34,955 -0.13(-1.57%)
Mar 17, 2010 8.120 8.320 8.000 8.260 79,327 +0.09(+1.10%)
Mar 16, 2010 8.250 8.290 8.100 8.170 39,356 -0.09(-1.09%)
Mar 15, 2010 8.060 8.270 8.060 8.260 37,658 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.050 8.250 28,656 +0.07(+0.86%)
Mar 11, 2010 8.290 8.360 8.180 8.180 40,404 -0.20(-2.39%)
Mar 10, 2010 8.490 8.560 8.220 8.380 63,920 -0.10(-1.18%)
Mar 09, 2010 8.370 8.480 8.110 8.480 108,252 +0.17(+2.05%)
Mar 08, 2010 8.140 8.320 8.060 8.310 34,260 +0.13(+1.59%)
Mar 05, 2010 8.290 8.290 8.050 8.180 77,171 +0.04(+0.49%)
Mar 04, 2010 7.940 8.190 7.940 8.140 94,214 +0.10(+1.24%)
Mar 03, 2010 8.060 8.120 7.870 8.040 96,258 +0.06(+0.75%)
Mar 02, 2010 8.010 8.160 7.690 7.980 65,370 +0.02(+0.25%)
Mar 01, 2010 7.960 8.220 7.870 7.960 156,514 -0.03(-0.38%)
Feb 26, 2010 7.950 8.090 7.860 7.990 127,429 +0.15(+1.91%)
Feb 25, 2010 8.010 8.010 7.720 7.840 49,603 -0.20(-2.49%)
Feb 24, 2010 8.300 8.400 7.990 8.040 97,726 -0.38(-4.51%)
Feb 23, 2010 7.750 8.480 7.690 8.420 289,781 +0.67(+8.65%)
Feb 22, 2010 7.760 7.760 7.370 7.750 54,479 +0.10(+1.31%)
Feb 19, 2010 6.960 7.650 6.840 7.650 87,527 +0.71(+10.23%)
Feb 18, 2010 7.310 7.410 6.910 6.940 48,145 -0.48(-6.47%)
Feb 17, 2010 7.140 7.500 7.040 7.420 51,090 +0.33(+4.65%)
Feb 16, 2010 7.000 7.180 6.930 7.090 19,937 +0.18(+2.60%)
Feb 12, 2010 6.820 6.910 6.910 6.910 30,100 +0.09(+1.32%)
Feb 11, 2010 6.460 6.820 6.310 6.820 49,264 +0.42(+6.56%)
Feb 10, 2010 6.430 6.450 6.310 6.400 22,278 -0.03(-0.47%)
Feb 09, 2010 6.710 6.710 6.410 6.430 34,011 -0.16(-2.43%)
Feb 08, 2010 6.680 7.000 6.531 6.590 51,032 -0.12(-1.79%)
Feb 05, 2010 6.350 6.820 6.290 6.710 45,558 +0.29(+4.52%)
Feb 04, 2010 6.540 6.570 6.300 6.420 29,200 -0.11(-1.68%)
Feb 03, 2010 6.680 6.800 6.350 6.530 33,450 -0.09(-1.36%)
Feb 02, 2010 6.610 6.960 6.490 6.620 39,939 +0.00(+0.00%)
Feb 01, 2010 6.470 6.620 6.150 6.620 48,554 +0.29(+4.58%)
Jan 29, 2010 7.000 7.190 6.320 6.330 81,866 -0.62(-8.92%)
Jan 28, 2010 6.610 7.080 6.420 6.950 52,008 +0.33(+4.98%)
Jan 27, 2010 6.780 6.870 6.450 6.620 31,488 -0.13(-1.93%)
Jan 26, 2010 7.100 7.100 6.700 6.750 32,142 -0.27(-3.85%)
Jan 25, 2010 7.240 7.480 7.000 7.020 86,224 -0.10(-1.40%)
Jan 22, 2010 6.550 7.160 6.490 7.120 72,127 +0.58(+8.87%)
Jan 21, 2010 6.220 6.630 6.160 6.540 54,129 +0.35(+5.65%)
Jan 20, 2010 6.390 6.410 6.040 6.190 32,359 -0.20(-3.13%)
Jan 19, 2010 6.440 6.511 6.260 6.390 26,607 -0.01(-0.16%)
Jan 15, 2010 6.300 6.400 6.400 6.400 37,000 +0.10(+1.59%)
Jan 14, 2010 6.380 6.420 6.300 6.300 30,550 -0.06(-0.94%)
Jan 13, 2010 6.500 6.550 6.300 6.360 54,778 -0.15(-2.30%)
Jan 12, 2010 6.760 6.790 6.380 6.510 41,137 -0.22(-3.27%)
Jan 11, 2010 6.170 6.850 6.150 6.730 92,910 +0.65(+10.69%)
Jan 08, 2010 5.830 6.190 5.740 6.080 53,158 +0.25(+4.29%)
Jan 07, 2010 5.590 5.880 5.540 5.830 50,658 +0.24(+4.29%)
Jan 06, 2010 5.560 5.880 5.520 5.590 46,498 +0.03(+0.54%)
Jan 05, 2010 5.490 5.570 5.420 5.560 46,741 +0.09(+1.65%)
Jan 04, 2010 5.220 5.550 5.210 5.470 46,352 +0.26(+4.99%)
Dec 31, 2009 5.270 5.210 5.210 5.210 22,300 -0.01(-0.19%)
Dec 30, 2009 5.190 5.270 5.160 5.220 30,490 +0.07(+1.36%)
Dec 29, 2009 5.210 5.350 5.120 5.150 33,194 -0.01(-0.19%)
Dec 28, 2009 5.410 5.490 5.160 5.160 45,037 -0.23(-4.27%)
Dec 24, 2009 5.410 5.490 5.270 5.390 16,400 -0.02(-0.37%)
Dec 23, 2009 5.570 5.570 5.330 5.410 31,697 -0.11(-1.99%)
Dec 22, 2009 5.720 5.720 5.410 5.520 54,926 -0.15(-2.65%)
Dec 21, 2009 5.690 5.720 5.480 5.670 54,860 +0.03(+0.53%)
Dec 18, 2009 5.500 5.770 5.160 5.640 253,069 +0.19(+3.49%)
Dec 17, 2009 5.500 5.540 5.290 5.450 87,360 -0.04(-0.73%)
Dec 16, 2009 5.640 5.700 5.490 5.490 69,268 -0.21(-3.68%)
Dec 15, 2009 5.880 5.890 5.620 5.700 33,687 -0.14(-2.40%)
Dec 14, 2009 5.850 5.900 5.747 5.840 44,963 +0.30(+5.42%)
Dec 11, 2009 5.570 5.700 5.370 5.540 54,347 +0.04(+0.73%)
Dec 10, 2009 5.510 5.620 5.330 5.500 71,121 -0.02(-0.36%)
Dec 09, 2009 5.520 5.670 5.300 5.520 83,933 -0.01(-0.18%)
Dec 08, 2009 5.560 5.810 5.400 5.530 62,369 -0.12(-2.12%)
Dec 07, 2009 5.800 5.840 5.510 5.650 43,688 -0.04(-0.70%)
Dec 04, 2009 5.760 5.800 5.530 5.690 35,682 +0.05(+0.89%)
Dec 03, 2009 5.550 5.980 5.320 5.640 126,389 +0.08(+1.44%)
Dec 02, 2009 5.560 5.640 5.430 5.560 66,573 +0.02(+0.36%)
Dec 01, 2009 5.750 5.750 5.480 5.540 82,070 -0.13(-2.29%)
Nov 30, 2009 6.100 6.100 5.620 5.670 84,588 -0.35(-5.81%)
Nov 27, 2009 6.050 6.190 5.880 6.020 24,275 -0.12(-1.95%)
Nov 25, 2009 6.290 6.540 6.020 6.140 143,093 -0.06(-0.97%)
Nov 24, 2009 5.510 6.260 5.440 6.200 361,940 +0.74(+13.55%)
Nov 23, 2009 5.490 5.500 5.447 5.460 13,199 +0.01(+0.18%)
Nov 20, 2009 5.460 5.520 5.420 5.450 22,427 -0.02(-0.37%)
Nov 19, 2009 5.470 5.520 5.370 5.470 23,671 +0.01(+0.18%)
Nov 18, 2009 5.480 5.570 5.280 5.460 25,179 -0.06(-1.09%)
Nov 17, 2009 5.480 5.570 5.450 5.520 76,763 +0.06(+1.10%)
Nov 16, 2009 5.250 5.510 5.130 5.460 26,820 +0.16(+3.02%)
Nov 13, 2009 5.440 5.510 5.200 5.300 18,846 -0.10(-1.85%)
Nov 12, 2009 5.430 5.480 5.290 5.400 64,774 -0.04(-0.74%)
Nov 11, 2009 5.460 5.540 5.440 5.440 75,468 -0.02(-0.37%)
Nov 10, 2009 5.330 5.550 5.310 5.460 71,604 +0.09(+1.68%)
Nov 09, 2009 5.510 5.600 5.080 5.370 120,309 -0.14(-2.54%)
Nov 06, 2009 5.420 5.510 5.290 5.510 72,792 +0.03(+0.55%)
Nov 05, 2009 5.540 5.610 5.399 5.480 66,281 -0.03(-0.54%)
Nov 04, 2009 5.310 5.577 5.200 5.510 41,102 +0.30(+5.76%)
Nov 03, 2009 4.450 5.500 4.450 5.210 107,401 +0.25(+5.04%)
Nov 02, 2009 5.000 5.200 4.910 4.960 144,242 -0.04(-0.80%)
Oct 30, 2009 5.000 5.029 4.940 5.000 53,228 -0.01(-0.20%)
Oct 29, 2009 5.010 5.050 5.000 5.010 13,015 +0.01(+0.20%)
Oct 28, 2009 5.000 5.030 4.890 5.000 50,571 +0.00(+0.00%)
Oct 27, 2009 5.000 5.080 4.900 5.000 40,350 +0.00(+0.00%)
Oct 26, 2009 4.990 5.000 4.900 5.000 39,932 +0.00(+0.00%)
Oct 23, 2009 4.970 5.020 4.970 5.000 19,980 -0.08(-1.57%)
Oct 22, 2009 5.020 5.080 4.970 5.080 12,675 +0.05(+0.99%)
Oct 21, 2009 4.980 5.090 4.980 5.030 18,434 +0.07(+1.41%)
Oct 20, 2009 4.979 5.000 4.940 4.960 47,349 +0.01(+0.20%)
Oct 19, 2009 5.000 5.120 4.920 4.950 44,075 -0.04(-0.80%)
Oct 16, 2009 5.110 5.190 4.880 4.990 79,300 -0.11(-2.16%)
Oct 15, 2009 5.060 5.130 4.960 5.100 45,300 +0.04(+0.79%)
Oct 14, 2009 5.020 5.250 4.900 5.060 81,690 +0.08(+1.61%)
Oct 13, 2009 5.090 5.090 4.860 4.980 76,383 -0.15(-2.92%)
Oct 12, 2009 5.070 5.350 5.050 5.130 186,024 +0.05(+0.98%)
Oct 09, 2009 4.990 5.130 4.990 5.080 36,100 +0.10(+2.01%)
Oct 08, 2009 4.950 5.030 4.850 4.980 114,853 +0.08(+1.63%)
Oct 07, 2009 4.970 5.010 4.810 4.900 65,836 -0.13(-2.58%)
Oct 06, 2009 4.970 5.050 4.960 5.030 62,554 +0.09(+1.82%)
Oct 05, 2009 4.880 4.940 4.810 4.940 76,123 +0.10(+2.07%)
Oct 02, 2009 5.150 5.150 4.810 4.840 205,433 -0.43(-8.16%)
Oct 01, 2009 5.260 5.470 5.130 5.270 57,370 +0.01(+0.19%)
Sep 30, 2009 5.400 5.400 5.250 5.260 11,391 -0.16(-2.95%)
Sep 29, 2009 5.100 5.470 5.050 5.420 57,805 +0.30(+5.86%)
Sep 28, 2009 5.000 5.220 4.970 5.120 31,491 +0.13(+2.61%)
Sep 25, 2009 4.970 5.110 4.810 4.990 46,667 -0.10(-1.96%)
Sep 24, 2009 5.380 5.380 5.020 5.090 48,249 -0.30(-5.57%)
Sep 23, 2009 5.480 5.540 5.390 5.390 52,728 -0.05(-0.92%)
Sep 22, 2009 5.540 5.540 5.410 5.440 21,400 -0.01(-0.18%)
Sep 21, 2009 5.360 5.550 5.320 5.450 46,438 +0.08(+1.49%)
Sep 18, 2009 5.460 5.520 5.270 5.370 64,055 -0.08(-1.47%)
Sep 17, 2009 5.510 5.540 5.350 5.450 15,690 -0.01(-0.18%)
Sep 16, 2009 5.490 5.650 5.310 5.460 183,463 -0.04(-0.73%)
Sep 15, 2009 5.370 5.500 5.160 5.500 29,843 +0.18(+3.38%)
Sep 14, 2009 5.260 5.350 5.100 5.320 40,472 +0.03(+0.57%)
Sep 11, 2009 5.360 5.430 5.130 5.290 17,800 -0.12(-2.22%)
Sep 10, 2009 5.310 5.410 5.190 5.410 19,200 +0.07(+1.31%)
Sep 09, 2009 5.180 5.410 5.030 5.340 33,336 +0.14(+2.69%)
Sep 08, 2009 5.150 5.400 5.000 5.200 49,625 +0.13(+2.56%)
Sep 04, 2009 4.960 5.070 4.870 5.070 16,850 +0.11(+2.22%)
Sep 03, 2009 5.160 5.420 4.780 4.960 83,989 -0.15(-2.94%)
Sep 02, 2009 5.200 5.450 4.970 5.110 66,707 -0.11(-2.11%)
Sep 01, 2009 5.270 5.570 5.060 5.220 125,788 -0.10(-1.88%)
Aug 31, 2009 5.410 5.470 5.320 5.320 81,601 -0.15(-2.74%)
Aug 28, 2009 5.510 5.650 5.350 5.470 51,398 +0.02(+0.37%)
Aug 27, 2009 5.340 5.530 5.300 5.450 109,341 +0.09(+1.68%)
Aug 26, 2009 5.440 5.600 5.250 5.360 85,954 -0.09(-1.65%)
Aug 25, 2009 5.500 5.500 5.280 5.450 56,640 -0.04(-0.73%)
Aug 24, 2009 5.460 5.530 5.250 5.490 87,986 +0.07(+1.29%)
Aug 21, 2009 5.510 5.600 5.360 5.420 68,251 -0.05(-0.91%)
Aug 20, 2009 5.380 5.550 5.380 5.470 85,139 +0.10(+1.86%)
Aug 19, 2009 5.400 5.600 5.320 5.370 211,218 -0.09(-1.65%)
Aug 18, 2009 5.200 5.560 5.100 5.460 47,279 +0.32(+6.19%)
Aug 17, 2009 5.370 5.400 4.870 5.142 64,539 -0.33(-6.00%)
Aug 14, 2009 5.420 5.630 5.250 5.470 62,392 +0.05(+0.92%)
Aug 13, 2009 5.500 5.730 5.110 5.420 242,469 -0.16(-2.87%)
Aug 12, 2009 4.900 6.000 4.810 5.580 273,795 +0.72(+14.81%)
Aug 11, 2009 4.510 4.950 4.310 4.860 142,576 +0.36(+8.00%)
Aug 10, 2009 4.320 4.600 4.200 4.500 96,207 +0.18(+4.17%)
Aug 07, 2009 4.150 4.460 3.950 4.320 67,547 +0.22(+5.37%)
Aug 06, 2009 4.180 4.240 3.980 4.100 68,584 -0.18(-4.21%)
Aug 05, 2009 4.020 4.390 3.800 4.280 81,118 +0.28(+7.00%)
Aug 04, 2009 3.890 4.460 3.710 4.000 65,738 +0.11(+2.83%)
Aug 03, 2009 3.050 4.090 3.050 3.890 123,461 +0.64(+19.69%)
Jul 31, 2009 3.490 3.540 3.250 3.250 40,271 -0.24(-6.88%)
Jul 30, 2009 3.430 3.580 3.410 3.490 45,464 +0.04(+1.16%)
Jul 29, 2009 3.490 3.490 3.428 3.450 10,090 -0.02(-0.58%)
Jul 28, 2009 3.550 3.600 3.420 3.470 17,548 -0.13(-3.61%)
Jul 27, 2009 3.510 3.600 3.400 3.600 115,784 +0.13(+3.75%)
Jul 24, 2009 3.400 3.550 3.400 3.470 216 +0.05(+1.46%)
Jul 23, 2009 3.490 3.620 3.420 3.420 122,772 -0.13(-3.66%)
Jul 22, 2009 3.300 3.640 3.300 3.550 61,856 +0.26(+7.90%)
Jul 21, 2009 3.300 3.400 3.290 3.290 23,498 +0.01(+0.30%)
Jul 20, 2009 3.260 3.320 3.220 3.280 35,370 +0.03(+0.92%)
Jul 17, 2009 3.250 3.360 3.200 3.250 34,137 +0.01(+0.31%)
Jul 16, 2009 3.190 3.305 3.150 3.240 47,786 -0.01(-0.31%)
Jul 15, 2009 3.140 3.250 3.060 3.250 86,018 +0.12(+3.83%)
Jul 14, 2009 3.150 3.190 3.050 3.130 32,700 -0.03(-0.95%)
Jul 13, 2009 3.020 3.160 3.000 3.160 91,829 +0.15(+4.98%)
Jul 10, 2009 3.150 3.200 3.010 3.010 48,898 -0.14(-4.44%)
Jul 09, 2009 3.210 3.230 3.100 3.150 52,244 -0.05(-1.56%)
Jul 08, 2009 3.250 3.270 3.150 3.200 93,399 -0.05(-1.54%)
Jul 07, 2009 3.290 3.290 3.140 3.250 160,762 -0.06(-1.81%)
Jul 06, 2009 3.330 3.380 3.260 3.310 102,645 -0.07(-2.07%)
Jul 02, 2009 3.650 3.660 3.380 3.380 73,194 -0.41(-10.82%)
Jul 01, 2009 3.410 3.840 3.360 3.790 92,158 +0.39(+11.47%)
Jun 30, 2009 3.500 3.500 3.300 3.400 106,565 -0.08(-2.30%)
Jun 29, 2009 3.380 3.530 3.350 3.480 198,275 +0.16(+4.82%)
Jun 26, 2009 3.730 3.770 3.200 3.320 2,429,988 -0.45(-11.94%)
Jun 25, 2009 3.440 3.780 3.420 3.770 66,797 +0.12(+3.29%)
Jun 24, 2009 3.400 3.970 3.330 3.650 85,824 +0.30(+8.96%)
Jun 23, 2009 3.330 3.550 3.300 3.350 75,172 -0.01(-0.30%)
Jun 22, 2009 3.450 3.450 3.350 3.360 79,659 -0.10(-2.89%)
Jun 19, 2009 3.450 3.500 3.390 3.460 122,018 +0.06(+1.76%)
Jun 18, 2009 3.610 3.610 3.300 3.400 104,224 -0.20(-5.56%)
Jun 17, 2009 3.650 3.740 3.530 3.600 89,768 -0.05(-1.37%)
Jun 16, 2009 3.700 3.720 3.630 3.650 57,065 +0.00(+0.00%)
Jun 15, 2009 3.670 3.720 3.520 3.650 91,178 +0.01(+0.27%)
Jun 12, 2009 3.560 3.690 3.550 3.640 45,521 +0.03(+0.83%)
Jun 11, 2009 3.640 3.640 3.570 3.610 34,401 -0.03(-0.82%)
Jun 10, 2009 3.640 3.680 3.520 3.640 58,343 +0.03(+0.83%)
Jun 09, 2009 3.660 3.670 3.480 3.610 54,842 -0.01(-0.28%)
Jun 08, 2009 3.560 3.680 3.500 3.620 70,922 +0.00(+0.00%)
Jun 05, 2009 3.745 3.745 3.580 3.620 35,073 -0.07(-1.90%)
Jun 04, 2009 3.540 3.690 3.440 3.690 42,000 +0.17(+4.83%)
Jun 03, 2009 3.590 3.630 3.420 3.520 123,014 -0.10(-2.76%)
Jun 02, 2009 3.840 3.840 3.590 3.620 56,824 -0.23(-5.97%)
Jun 01, 2009 3.720 3.950 3.720 3.850 60,836 +0.16(+4.34%)
May 29, 2009 3.500 3.690 3.400 3.690 205,570 +0.21(+6.03%)
May 28, 2009 3.540 3.660 3.450 3.480 104,580 -0.01(-0.29%)
May 27, 2009 3.780 3.780 3.420 3.490 70,566 -0.31(-8.16%)
May 26, 2009 3.490 3.810 3.460 3.800 100,532 +0.26(+7.34%)
May 22, 2009 3.540 3.600 3.445 3.540 100,210 +0.02(+0.57%)
May 21, 2009 3.450 3.550 3.450 3.520 71,899 +0.01(+0.28%)
May 20, 2009 3.520 3.690 3.445 3.510 72,737 +0.01(+0.29%)
May 19, 2009 3.610 3.650 3.440 3.500 41,708 -0.11(-3.05%)
May 18, 2009 3.550 3.610 3.500 3.610 39,535 +0.11(+3.14%)
May 15, 2009 3.500 3.560 3.350 3.500 85,506 +0.00(+0.00%)
May 14, 2009 3.490 3.580 3.410 3.500 42,788 +0.00(+0.00%)
May 13, 2009 3.450 3.550 3.320 3.500 152,985 +0.02(+0.57%)
May 12, 2009 3.440 3.620 3.200 3.480 179,359 +0.06(+1.75%)
May 11, 2009 3.500 3.510 3.390 3.420 73,641 -0.16(-4.47%)
May 08, 2009 3.580 3.730 3.510 3.580 50,491 +0.07(+1.99%)
May 07, 2009 3.960 4.000 3.500 3.510 80,707 -0.39(-10.00%)
May 06, 2009 3.500 3.940 3.450 3.900 81,229 +0.48(+14.04%)
May 05, 2009 3.750 3.840 3.420 3.420 130,478 -0.38(-10.00%)
May 04, 2009 3.770 3.850 3.760 3.800 86,787 -0.20(-5.00%)
May 01, 2009 4.290 4.340 3.950 4.000 98,371 -0.29(-6.76%)
Apr 30, 2009 4.010 4.670 4.000 4.290 128,119 +0.30(+7.52%)
Apr 29, 2009 3.530 3.990 3.470 3.990 44,840 +0.49(+14.00%)
Apr 28, 2009 3.440 3.670 3.340 3.500 75,141 +0.03(+0.86%)
Apr 27, 2009 3.570 3.610 3.450 3.470 94,725 -0.20(-5.45%)
Apr 24, 2009 3.850 3.880 3.610 3.670 104,462 -0.12(-3.17%)
Apr 23, 2009 3.850 3.920 3.750 3.790 101,630 -0.07(-1.81%)
Apr 22, 2009 3.560 3.910 3.560 3.860 94,333 +0.25(+6.93%)
Apr 21, 2009 3.460 3.620 3.350 3.610 40,370 +0.14(+4.03%)
Apr 20, 2009 3.590 3.590 3.450 3.470 105,385 -0.24(-6.47%)
Apr 17, 2009 3.670 3.710 3.600 3.710 46,604 +0.06(+1.64%)
Apr 16, 2009 3.780 3.790 3.600 3.650 48,290 -0.10(-2.67%)
Apr 15, 2009 3.480 3.750 3.470 3.750 53,246 +0.25(+7.14%)
Apr 14, 2009 3.570 3.570 3.250 3.500 105,986 -0.16(-4.37%)
Apr 13, 2009 4.020 4.020 3.530 3.660 53,977 -0.40(-9.85%)
Apr 09, 2009 3.860 4.120 3.740 4.060 138,344 +0.23(+6.01%)
Apr 08, 2009 3.550 3.830 3.460 3.830 206,429 +0.32(+9.12%)
Apr 07, 2009 3.150 3.590 3.120 3.510 133,703 +0.30(+9.35%)
Apr 06, 2009 3.230 3.280 3.130 3.210 29,400 -0.07(-2.13%)
Apr 03, 2009 3.200 3.320 3.050 3.280 66,758 +0.09(+2.82%)
Apr 02, 2009 3.230 3.490 3.100 3.190 130,725 +0.07(+2.24%)
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.