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, 2016 33.17 33.17 32.45 32.52 95,626 -0.52(-1.57%)
Mar 30, 2016 33.51 33.59 32.74 33.04 105,510 -0.50(-1.49%)
Mar 29, 2016 32.32 33.56 32.30 33.54 80,443 +1.25(+3.87%)
Mar 28, 2016 32.77 32.77 31.95 32.29 43,310 -0.43(-1.31%)
Mar 24, 2016 32.97 32.72 32.72 32.72 55,400 -0.29(-0.88%)
Mar 23, 2016 34.10 34.12 32.99 33.01 135,867 -1.08(-3.17%)
Mar 22, 2016 33.23 34.50 33.21 34.09 109,461 +0.88(+2.65%)
Mar 21, 2016 33.70 33.91 32.51 33.21 72,407 -0.55(-1.63%)
Mar 18, 2016 33.69 34.05 33.44 33.76 158,606 +0.35(+1.05%)
Mar 17, 2016 32.15 33.62 31.90 33.41 136,341 +1.38(+4.31%)
Mar 16, 2016 31.61 32.34 31.30 32.03 112,144 +0.40(+1.26%)
Mar 15, 2016 31.56 31.89 31.05 31.63 108,037 -0.02(-0.06%)
Mar 14, 2016 31.75 32.00 31.13 31.65 126,406 -0.10(-0.31%)
Mar 11, 2016 29.81 31.94 29.81 31.75 139,687 +2.30(+7.81%)
Mar 10, 2016 30.58 30.58 29.25 29.45 57,842 -0.88(-2.90%)
Mar 09, 2016 29.86 30.49 29.74 30.33 51,712 +0.48(+1.61%)
Mar 08, 2016 30.18 30.75 29.26 29.85 138,595 -0.38(-1.26%)
Mar 07, 2016 30.10 30.91 29.70 30.23 78,881 +0.05(+0.17%)
Mar 04, 2016 30.27 30.41 29.55 30.18 77,858 -0.13(-0.43%)
Mar 03, 2016 28.54 30.53 28.39 30.31 143,127 +1.75(+6.13%)
Mar 02, 2016 29.28 29.33 28.42 28.56 63,663 -0.86(-2.92%)
Mar 01, 2016 29.21 29.68 28.93 29.42 82,751 +0.47(+1.62%)
Feb 29, 2016 28.61 29.41 28.45 28.95 109,686 +0.23(+0.80%)
Feb 26, 2016 27.41 28.86 27.23 28.72 121,505 +1.53(+5.63%)
Feb 25, 2016 27.98 27.98 26.35 27.19 78,742 -0.82(-2.93%)
Feb 24, 2016 27.35 28.15 26.95 28.01 60,766 +0.56(+2.04%)
Feb 23, 2016 27.84 28.00 27.45 27.45 69,539 -0.35(-1.26%)
Feb 22, 2016 27.49 28.00 26.96 27.80 76,737 +0.50(+1.83%)
Feb 19, 2016 27.11 27.75 26.68 27.30 70,001 +0.15(+0.55%)
Feb 18, 2016 27.59 27.67 26.92 27.15 115,942 -0.35(-1.27%)
Feb 17, 2016 26.90 27.70 26.39 27.50 87,743 +0.68(+2.54%)
Feb 16, 2016 27.06 27.06 26.50 26.82 57,658 +0.06(+0.22%)
Feb 12, 2016 26.85 26.76 26.76 26.76 69,400 +0.22(+0.83%)
Feb 11, 2016 26.01 26.68 26.00 26.54 62,310 +0.03(+0.11%)
Feb 10, 2016 26.36 27.00 25.87 26.51 64,040 +0.24(+0.91%)
Feb 09, 2016 25.80 26.49 25.50 26.27 68,344 +0.12(+0.46%)
Feb 08, 2016 25.67 26.25 25.41 26.15 100,384 +0.09(+0.35%)
Feb 05, 2016 26.53 26.53 25.64 26.06 102,786 -0.49(-1.85%)
Feb 04, 2016 26.38 26.84 26.18 26.55 74,414 +0.03(+0.11%)
Feb 03, 2016 27.03 27.03 26.18 26.52 59,412 -0.21(-0.79%)
Feb 02, 2016 27.02 27.56 26.58 26.73 82,426 -0.74(-2.69%)
Feb 01, 2016 28.00 28.00 27.22 27.47 60,582 -0.78(-2.76%)
Jan 29, 2016 27.26 28.25 27.26 28.25 97,303 +1.15(+4.24%)
Jan 28, 2016 27.10 27.29 26.81 27.10 34,841 +0.20(+0.74%)
Jan 27, 2016 26.93 27.39 26.56 26.90 64,848 -0.11(-0.41%)
Jan 26, 2016 26.88 27.52 26.78 27.01 84,513 +0.11(+0.41%)
Jan 25, 2016 26.71 27.13 26.18 26.90 68,285 -0.20(-0.74%)
Jan 22, 2016 28.00 28.00 27.05 27.10 89,591 -0.32(-1.17%)
Jan 21, 2016 27.68 27.88 27.30 27.42 64,749 -0.27(-0.98%)
Jan 20, 2016 27.05 28.14 26.53 27.69 93,548 +0.08(+0.29%)
Jan 19, 2016 28.36 28.36 27.06 27.61 102,369 -0.46(-1.64%)
Jan 15, 2016 27.66 28.07 28.07 28.07 112,900 -0.23(-0.81%)
Jan 14, 2016 28.29 28.84 27.38 28.30 139,705 +0.05(+0.18%)
Jan 13, 2016 30.68 30.78 28.13 28.25 86,474 -2.43(-7.92%)
Jan 12, 2016 30.48 30.74 29.97 30.68 76,643 +0.59(+1.96%)
Jan 11, 2016 30.51 30.63 29.76 30.09 116,539 -0.42(-1.38%)
Jan 08, 2016 30.75 30.77 30.31 30.51 115,992 +0.05(+0.16%)
Jan 07, 2016 31.19 31.55 29.64 30.46 158,524 -1.47(-4.60%)
Jan 06, 2016 32.22 32.49 31.68 31.93 110,377 -0.80(-2.44%)
Jan 05, 2016 33.60 33.60 32.39 32.73 92,468 -0.42(-1.27%)
Jan 04, 2016 35.08 35.10 33.18 33.15 157,588 -2.33(-6.57%)
Dec 31, 2015 36.38 35.48 35.48 35.48 311,500 -0.73(-2.02%)
Dec 30, 2015 36.55 36.55 36.00 36.21 74,506 +0.12(+0.33%)
Dec 29, 2015 34.79 36.85 34.79 36.09 221,773 +1.33(+3.83%)
Dec 28, 2015 35.14 35.14 34.25 34.76 89,393 -0.38(-1.08%)
Dec 24, 2015 33.29 35.14 35.14 35.14 74,900 +2.17(+6.58%)
Dec 23, 2015 32.96 33.32 32.63 32.97 81,981 +0.32(+0.98%)
Dec 22, 2015 32.37 32.89 31.94 32.65 57,288 -0.18(-0.55%)
Dec 21, 2015 32.34 32.95 32.03 32.83 71,573 +0.85(+2.66%)
Dec 18, 2015 32.91 33.12 31.77 31.98 175,327 -1.13(-3.41%)
Dec 17, 2015 33.24 33.70 32.95 33.11 54,520 -0.10(-0.30%)
Dec 16, 2015 33.54 33.56 32.99 33.21 77,183 -0.17(-0.51%)
Dec 15, 2015 33.74 33.97 33.23 33.38 76,366 -0.31(-0.92%)
Dec 14, 2015 33.68 34.28 33.35 33.69 101,138 -0.16(-0.47%)
Dec 11, 2015 34.40 34.69 33.55 33.85 77,015 -1.15(-3.29%)
Dec 10, 2015 35.15 35.30 34.75 35.00 41,991 -0.15(-0.43%)
Dec 09, 2015 35.52 35.92 35.12 35.15 44,417 -0.37(-1.04%)
Dec 08, 2015 35.12 35.72 34.58 35.52 41,302 +0.05(+0.14%)
Dec 07, 2015 36.19 36.50 35.07 35.47 113,687 -1.27(-3.46%)
Dec 04, 2015 36.39 37.13 36.10 36.74 68,544 +0.53(+1.46%)
Dec 03, 2015 37.00 37.49 36.21 36.21 74,045 -0.92(-2.48%)
Dec 02, 2015 37.66 38.10 36.85 37.13 61,813 -0.56(-1.49%)
Dec 01, 2015 36.50 37.72 36.25 37.69 71,648 +1.27(+3.49%)
Nov 30, 2015 36.55 36.79 36.01 36.42 90,514 -0.31(-0.84%)
Nov 27, 2015 36.37 37.08 36.15 36.73 22,026 +0.22(+0.60%)
Nov 25, 2015 35.91 36.51 36.51 36.51 42,000 +0.74(+2.07%)
Nov 24, 2015 35.36 35.99 35.01 35.77 176,544 +0.05(+0.14%)
Nov 23, 2015 35.97 36.07 35.20 35.72 85,151 -0.27(-0.75%)
Nov 20, 2015 35.96 36.44 35.76 35.99 96,407 +0.12(+0.33%)
Nov 19, 2015 35.45 35.94 34.51 35.87 55,247 +0.40(+1.13%)
Nov 18, 2015 34.61 35.80 34.42 35.47 104,806 +0.85(+2.46%)
Nov 17, 2015 35.41 35.63 34.53 34.62 49,515 -0.87(-2.45%)
Nov 16, 2015 35.04 35.58 34.86 35.49 41,134 +0.33(+0.94%)
Nov 13, 2015 34.82 35.60 34.74 35.16 48,626 +0.16(+0.46%)
Nov 12, 2015 35.90 35.90 35.00 35.00 45,275 -1.00(-2.78%)
Nov 11, 2015 36.01 36.15 35.55 36.00 43,472 +0.00(+0.00%)
Nov 10, 2015 35.23 36.15 34.97 36.00 85,160 +0.69(+1.95%)
Nov 09, 2015 36.06 36.06 35.20 35.31 93,773 -0.69(-1.92%)
Nov 06, 2015 36.58 36.76 35.65 36.00 176,122 -0.74(-2.01%)
Nov 05, 2015 37.79 37.83 36.45 36.74 130,343 -1.01(-2.68%)
Nov 04, 2015 35.52 38.86 34.87 37.75 255,614 +2.67(+7.61%)
Nov 03, 2015 34.82 35.35 34.70 35.08 62,158 +0.01(+0.03%)
Nov 02, 2015 34.39 35.20 33.91 35.07 71,141 +0.84(+2.45%)
Oct 30, 2015 34.39 34.54 34.01 34.23 94,216 -0.28(-0.81%)
Oct 29, 2015 34.93 34.96 34.22 34.51 36,180 -0.47(-1.34%)
Oct 28, 2015 33.62 34.99 33.62 34.98 70,227 +1.31(+3.89%)
Oct 27, 2015 33.77 34.12 33.37 33.67 53,439 -0.37(-1.09%)
Oct 26, 2015 33.72 34.12 33.70 34.04 30,697 +0.12(+0.35%)
Oct 23, 2015 33.36 34.41 32.93 33.92 121,183 +0.93(+2.82%)
Oct 22, 2015 32.90 33.32 32.24 32.99 225,537 +0.36(+1.10%)
Oct 21, 2015 32.64 32.76 32.31 32.63 66,719 -0.06(-0.18%)
Oct 20, 2015 32.35 32.82 32.20 32.69 34,735 +0.34(+1.05%)
Oct 19, 2015 32.32 32.49 32.12 32.35 45,868 -0.23(-0.71%)
Oct 16, 2015 33.00 33.00 32.20 32.58 44,323 -0.31(-0.94%)
Oct 15, 2015 32.11 32.90 32.11 32.89 72,595 +0.84(+2.62%)
Oct 14, 2015 32.06 32.45 31.91 32.05 79,894 -0.09(-0.28%)
Oct 13, 2015 31.82 32.48 31.80 32.14 73,238 +0.18(+0.56%)
Oct 12, 2015 31.38 32.01 31.38 31.96 53,327 +0.58(+1.85%)
Oct 09, 2015 31.31 31.59 31.01 31.38 26,943 +0.22(+0.71%)
Oct 08, 2015 30.50 31.50 30.44 31.16 64,578 +0.49(+1.60%)
Oct 07, 2015 30.28 31.58 30.16 30.67 120,515 +0.45(+1.49%)
Oct 06, 2015 30.39 30.58 29.60 30.22 65,333 -0.24(-0.79%)
Oct 05, 2015 29.87 30.59 29.87 30.46 51,838 +0.77(+2.59%)
Oct 02, 2015 28.71 29.70 28.50 29.69 77,236 +0.78(+2.70%)
Oct 01, 2015 28.42 29.08 28.16 28.91 130,101 +0.42(+1.47%)
Sep 30, 2015 28.44 28.64 28.12 28.49 82,882 +0.33(+1.17%)
Sep 29, 2015 28.51 28.69 27.92 28.16 85,915 -0.41(-1.44%)
Sep 28, 2015 29.00 29.45 28.49 28.57 94,029 -0.45(-1.55%)
Sep 25, 2015 28.60 29.38 28.44 29.02 101,434 +0.44(+1.54%)
Sep 24, 2015 28.60 28.72 27.85 28.58 109,308 -0.07(-0.24%)
Sep 23, 2015 28.90 29.25 28.39 28.65 44,073 -0.05(-0.17%)
Sep 22, 2015 29.43 29.63 28.59 28.70 67,831 -1.20(-4.01%)
Sep 21, 2015 29.46 30.32 29.18 29.90 115,990 +0.58(+1.98%)
Sep 18, 2015 28.63 29.41 28.41 29.32 123,735 +0.20(+0.69%)
Sep 17, 2015 28.37 29.76 28.25 29.12 92,591 +0.70(+2.46%)
Sep 16, 2015 28.52 29.35 28.01 28.42 98,471 +0.12(+0.42%)
Sep 15, 2015 27.60 28.53 27.51 28.30 61,224 +0.85(+3.10%)
Sep 14, 2015 26.86 28.04 26.70 27.45 89,190 +0.94(+3.55%)
Sep 11, 2015 25.90 26.67 25.90 26.51 93,422 +0.45(+1.73%)
Sep 10, 2015 25.51 26.24 25.51 26.06 39,834 +0.45(+1.76%)
Sep 09, 2015 25.98 26.31 25.30 25.61 115,072 -0.01(-0.04%)
Sep 08, 2015 26.22 26.22 25.60 25.62 65,495 -0.16(-0.62%)
Sep 04, 2015 25.76 25.78 25.78 25.78 59,300 -0.35(-1.34%)
Sep 03, 2015 26.54 26.76 26.04 26.13 61,040 -0.36(-1.36%)
Sep 02, 2015 26.79 26.93 26.20 26.49 71,300 +0.07(+0.26%)
Sep 01, 2015 26.58 26.87 26.18 26.42 50,830 -0.74(-2.72%)
Aug 31, 2015 27.53 27.65 26.86 27.16 55,432 -0.33(-1.20%)
Aug 28, 2015 26.66 27.65 26.44 27.49 80,203 +0.67(+2.50%)
Aug 27, 2015 26.71 27.02 26.18 26.82 84,783 +0.30(+1.13%)
Aug 26, 2015 26.00 26.84 25.42 26.52 64,702 +1.04(+4.08%)
Aug 25, 2015 27.43 27.43 25.28 25.48 78,333 -1.07(-4.03%)
Aug 24, 2015 26.32 27.70 26.07 26.55 101,245 -1.19(-4.29%)
Aug 21, 2015 28.39 28.39 27.05 27.74 110,865 -1.16(-4.01%)
Aug 20, 2015 29.48 29.52 28.85 28.90 52,921 -0.86(-2.89%)
Aug 19, 2015 30.06 30.06 29.08 29.76 63,188 -0.48(-1.59%)
Aug 18, 2015 30.35 30.36 30.04 30.24 52,850 -0.20(-0.66%)
Aug 17, 2015 28.84 30.71 28.67 30.44 109,836 +1.60(+5.55%)
Aug 14, 2015 28.58 28.90 27.93 28.84 42,984 +0.27(+0.95%)
Aug 13, 2015 28.75 29.17 28.41 28.57 47,419 -0.03(-0.10%)
Aug 12, 2015 28.20 29.04 27.63 28.60 86,843 +0.35(+1.24%)
Aug 11, 2015 28.39 28.73 28.02 28.25 119,405 -0.43(-1.50%)
Aug 10, 2015 28.63 29.02 28.57 28.68 63,838 +0.17(+0.60%)
Aug 07, 2015 28.75 28.75 28.38 28.51 102,894 -0.38(-1.32%)
Aug 06, 2015 28.83 29.62 28.74 28.89 63,444 -0.03(-0.10%)
Aug 05, 2015 29.32 30.11 28.57 28.92 82,074 +0.10(+0.35%)
Aug 04, 2015 29.35 29.37 28.65 28.82 37,714 -0.37(-1.27%)
Aug 03, 2015 29.59 29.59 28.93 29.19 77,943 -0.52(-1.75%)
Jul 31, 2015 29.58 30.16 29.41 29.71 38,320 +0.19(+0.64%)
Jul 30, 2015 29.10 29.61 29.10 29.52 66,046 +0.32(+1.10%)
Jul 29, 2015 29.34 29.34 29.03 29.20 57,808 -0.16(-0.54%)
Jul 28, 2015 29.29 29.37 28.92 29.36 58,448 +0.17(+0.58%)
Jul 27, 2015 29.20 29.26 29.00 29.19 80,904 -0.06(-0.21%)
Jul 24, 2015 29.24 29.38 29.01 29.25 61,711 -0.06(-0.20%)
Jul 23, 2015 30.28 30.30 29.25 29.31 59,349 -0.93(-3.08%)
Jul 22, 2015 29.92 30.52 29.16 30.24 109,919 +0.30(+1.00%)
Jul 21, 2015 29.25 30.06 29.09 29.94 136,958 +0.63(+2.15%)
Jul 20, 2015 29.97 30.14 29.13 29.31 73,485 -0.67(-2.23%)
Jul 17, 2015 30.36 30.59 29.87 29.98 56,814 -0.39(-1.28%)
Jul 16, 2015 30.59 30.67 30.23 30.37 42,245 +0.04(+0.13%)
Jul 15, 2015 30.52 30.52 29.88 30.33 50,378 -0.13(-0.43%)
Jul 14, 2015 30.61 30.67 30.27 30.46 29,890 -0.10(-0.33%)
Jul 13, 2015 29.91 30.67 29.91 30.56 50,658 +0.77(+2.58%)
Jul 10, 2015 30.03 30.07 29.41 29.79 45,702 +0.03(+0.10%)
Jul 09, 2015 30.12 30.25 29.60 29.76 84,707 +0.09(+0.30%)
Jul 08, 2015 29.14 29.79 28.99 29.67 217,098 +0.07(+0.24%)
Jul 07, 2015 29.33 29.67 28.91 29.60 75,527 +0.28(+0.95%)
Jul 06, 2015 29.01 29.45 28.68 29.32 85,031 -0.08(-0.27%)
Jul 02, 2015 29.72 29.40 29.40 29.40 85,500 -0.31(-1.04%)
Jul 01, 2015 29.86 30.19 29.29 29.71 56,419 +0.15(+0.51%)
Jun 30, 2015 29.62 29.78 29.10 29.56 151,864 +0.31(+1.06%)
Jun 29, 2015 30.53 30.82 29.00 29.25 105,746 -1.59(-5.16%)
Jun 26, 2015 29.10 30.99 29.10 30.84 364,874 +1.78(+6.13%)
Jun 25, 2015 29.33 29.33 28.75 29.06 91,257 -0.21(-0.72%)
Jun 24, 2015 29.41 29.49 29.00 29.27 56,783 -0.15(-0.51%)
Jun 23, 2015 29.11 29.43 29.05 29.42 41,167 +0.15(+0.51%)
Jun 22, 2015 28.99 29.31 28.74 29.27 73,667 +0.28(+0.97%)
Jun 19, 2015 28.88 29.13 28.68 28.99 132,213 -0.06(-0.21%)
Jun 18, 2015 28.36 29.07 28.29 29.05 73,657 +0.69(+2.43%)
Jun 17, 2015 28.53 28.78 28.02 28.36 87,275 -0.17(-0.60%)
Jun 16, 2015 27.96 28.59 27.93 28.53 68,436 +0.44(+1.57%)
Jun 15, 2015 28.19 28.24 27.86 28.09 59,509 -0.36(-1.27%)
Jun 12, 2015 28.06 28.60 27.68 28.45 68,347 +0.23(+0.82%)
Jun 11, 2015 28.27 28.36 28.00 28.22 50,855 -0.06(-0.21%)
Jun 10, 2015 28.41 28.75 28.02 28.28 92,649 +0.06(+0.21%)
Jun 09, 2015 28.00 28.32 27.90 28.22 40,664 +0.22(+0.79%)
Jun 08, 2015 27.95 28.20 27.69 28.00 41,709 -0.13(-0.46%)
Jun 05, 2015 27.77 28.26 27.43 28.13 51,798 +0.28(+1.01%)
Jun 04, 2015 27.95 28.30 27.57 27.85 56,329 -0.38(-1.35%)
Jun 03, 2015 27.72 28.47 27.72 28.23 53,540 +0.52(+1.88%)
Jun 02, 2015 27.22 27.96 27.22 27.71 53,569 +0.25(+0.91%)
Jun 01, 2015 27.55 27.85 27.02 27.46 100,913 +0.05(+0.18%)
May 29, 2015 27.78 27.88 27.39 27.41 47,378 -0.49(-1.76%)
May 28, 2015 27.75 28.13 27.51 27.90 57,119 +0.02(+0.07%)
May 27, 2015 27.77 28.08 27.55 27.88 41,022 +0.20(+0.72%)
May 26, 2015 27.81 27.81 26.95 27.68 87,735 -0.31(-1.11%)
May 22, 2015 28.32 27.99 27.99 27.99 50,300 -0.31(-1.10%)
May 21, 2015 28.03 28.43 27.83 28.30 77,337 +0.21(+0.75%)
May 20, 2015 28.47 28.78 27.88 28.09 77,759 -0.39(-1.37%)
May 19, 2015 29.17 29.18 28.16 28.48 73,785 -0.78(-2.67%)
May 18, 2015 28.14 29.61 28.05 29.26 174,917 +1.10(+3.91%)
May 15, 2015 28.26 28.29 27.72 28.16 84,030 -0.03(-0.11%)
May 14, 2015 27.58 28.26 27.45 28.19 96,522 +0.83(+3.03%)
May 13, 2015 27.61 27.69 27.13 27.36 171,534 -0.07(-0.26%)
May 12, 2015 27.60 27.68 26.95 27.43 174,349 -0.39(-1.40%)
May 11, 2015 27.61 28.15 27.35 27.82 130,092 +0.19(+0.69%)
May 08, 2015 28.38 28.47 27.53 27.63 89,863 -0.34(-1.22%)
May 07, 2015 27.13 28.12 27.13 27.97 135,363 +0.76(+2.79%)
May 06, 2015 26.22 27.35 26.13 27.21 315,342 +0.90(+3.42%)
May 05, 2015 27.27 27.32 26.13 26.31 129,345 -1.01(-3.70%)
May 04, 2015 26.79 27.42 26.79 27.32 165,123 +0.44(+1.64%)
May 01, 2015 26.84 27.14 26.55 26.88 125,017 +0.04(+0.15%)
Apr 30, 2015 28.00 28.55 26.39 26.84 228,181 -1.84(-6.42%)
Apr 29, 2015 28.51 29.05 28.28 28.68 222,655 +0.04(+0.14%)
Apr 28, 2015 28.77 28.86 28.36 28.64 93,086 -0.20(-0.69%)
Apr 27, 2015 28.85 29.29 28.77 28.84 131,046 -0.01(-0.03%)
Apr 24, 2015 29.07 29.43 28.45 28.85 111,497 -0.31(-1.06%)
Apr 23, 2015 29.73 29.92 29.09 29.16 126,572 -0.85(-2.83%)
Apr 22, 2015 30.26 30.33 29.91 30.01 71,622 -0.28(-0.92%)
Apr 21, 2015 30.50 30.53 30.13 30.29 66,110 -0.20(-0.66%)
Apr 20, 2015 30.73 30.95 30.43 30.49 46,979 -0.01(-0.03%)
Apr 17, 2015 30.51 30.74 29.85 30.50 70,870 -0.24(-0.78%)
Apr 16, 2015 30.69 31.19 30.61 30.74 70,583 +0.11(+0.36%)
Apr 15, 2015 31.30 31.30 30.40 30.63 69,247 -0.53(-1.70%)
Apr 14, 2015 31.35 31.96 31.00 31.16 43,030 -0.34(-1.08%)
Apr 13, 2015 31.40 31.69 31.15 31.50 46,026 +0.05(+0.16%)
Apr 10, 2015 31.01 31.55 30.81 31.45 59,144 +0.58(+1.88%)
Apr 09, 2015 31.75 32.09 30.64 30.87 89,998 -0.88(-2.77%)
Apr 08, 2015 32.27 32.34 31.52 31.75 92,996 -0.63(-1.95%)
Apr 07, 2015 31.82 32.75 31.75 32.38 90,740 +0.42(+1.31%)
Apr 06, 2015 31.06 32.22 30.74 31.96 68,178 +0.61(+1.95%)
Apr 02, 2015 31.55 31.35 31.35 31.35 31,100 -0.27(-0.85%)
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.