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, 2017 52.25 53.85 52.15 53.60 183,993 +1.50(+2.88%)
Mar 30, 2017 51.40 52.10 51.30 52.10 71,522 +0.95(+1.86%)
Mar 29, 2017 51.35 51.65 51.00 51.15 92,518 -0.35(-0.68%)
Mar 28, 2017 51.10 51.95 51.00 51.50 85,581 +0.35(+0.68%)
Mar 27, 2017 50.05 51.40 49.21 51.15 62,288 +0.70(+1.39%)
Mar 24, 2017 51.95 52.10 50.15 50.45 150,103 -1.35(-2.61%)
Mar 23, 2017 51.90 52.10 51.48 51.80 153,993 -0.20(-0.38%)
Mar 22, 2017 52.20 53.00 50.50 52.00 100,414 -0.45(-0.86%)
Mar 21, 2017 54.15 54.15 51.80 52.45 145,218 -1.35(-2.51%)
Mar 20, 2017 54.20 54.20 53.45 53.80 200,153 -0.35(-0.65%)
Mar 17, 2017 52.70 54.25 52.34 54.15 244,060 +1.55(+2.95%)
Mar 16, 2017 53.35 53.60 52.55 52.60 103,699 -0.35(-0.66%)
Mar 15, 2017 51.80 53.15 51.50 52.95 102,658 +1.60(+3.12%)
Mar 14, 2017 50.75 51.50 50.25 51.35 54,117 +0.35(+0.69%)
Mar 13, 2017 50.70 51.00 50.45 51.00 118,118 +0.40(+0.79%)
Mar 10, 2017 51.20 51.20 50.10 50.60 63,536 -0.20(-0.39%)
Mar 09, 2017 51.15 52.10 50.65 50.80 75,428 -0.20(-0.39%)
Mar 08, 2017 51.70 51.90 50.75 51.00 73,367 -0.55(-1.07%)
Mar 07, 2017 51.65 51.95 51.38 51.55 84,107 -0.35(-0.67%)
Mar 06, 2017 51.85 52.35 51.35 51.90 56,077 -0.35(-0.67%)
Mar 03, 2017 52.10 52.36 51.55 52.25 85,566 +0.05(+0.10%)
Mar 02, 2017 52.60 53.30 51.60 52.20 70,572 -0.30(-0.57%)
Mar 01, 2017 51.40 54.00 51.05 52.50 107,531 +1.80(+3.55%)
Feb 28, 2017 51.80 51.85 50.30 50.70 152,552 -1.15(-2.22%)
Feb 27, 2017 50.85 52.20 50.60 51.85 155,431 +0.95(+1.87%)
Feb 24, 2017 50.50 51.90 50.50 50.90 155,761 -0.50(-0.97%)
Feb 23, 2017 56.15 56.75 51.15 51.40 321,433 -8.15(-13.69%)
Feb 22, 2017 60.15 60.33 58.90 59.55 68,680 -0.70(-1.16%)
Feb 21, 2017 59.35 60.38 59.35 60.25 45,673 +0.90(+1.52%)
Feb 17, 2017 59.35 59.35 59.35 0 -0.65(-1.08%)
Feb 16, 2017 60.25 60.45 59.75 60.00 46,916 -0.45(-0.74%)
Feb 15, 2017 59.45 60.50 59.45 60.45 24,158 +0.70(+1.17%)
Feb 14, 2017 59.75 60.15 59.30 59.75 53,914 -0.30(-0.50%)
Feb 13, 2017 60.10 61.00 59.10 60.05 67,792 +0.35(+0.59%)
Feb 10, 2017 58.95 59.75 58.00 59.70 76,511 +1.15(+1.96%)
Feb 09, 2017 59.10 59.95 58.50 58.55 76,816 -0.30(-0.51%)
Feb 08, 2017 60.15 60.15 58.65 58.85 47,436 -1.60(-2.65%)
Feb 07, 2017 60.45 60.95 60.10 60.45 68,260 +0.05(+0.08%)
Feb 06, 2017 61.55 61.60 59.52 60.40 57,148 -1.70(-2.74%)
Feb 03, 2017 61.70 62.30 60.70 62.10 60,818 +1.15(+1.89%)
Feb 02, 2017 61.65 61.65 60.20 60.95 58,640 -0.75(-1.22%)
Feb 01, 2017 61.55 62.10 60.85 61.70 49,249 +0.70(+1.15%)
Jan 31, 2017 59.90 61.10 59.35 61.00 54,234 +0.75(+1.24%)
Jan 30, 2017 62.10 62.10 59.85 60.25 53,743 -2.45(-3.91%)
Jan 27, 2017 62.90 63.20 61.65 62.70 63,619 +0.10(+0.16%)
Jan 26, 2017 62.05 62.65 61.45 62.60 58,971 +0.50(+0.81%)
Jan 25, 2017 60.95 62.15 60.95 62.10 54,578 +1.60(+2.64%)
Jan 24, 2017 59.40 60.60 59.10 60.50 56,310 +1.50(+2.54%)
Jan 23, 2017 58.40 59.34 58.21 59.00 80,141 +0.25(+0.43%)
Jan 20, 2017 58.55 59.35 58.35 58.75 54,634 +0.40(+0.69%)
Jan 19, 2017 59.50 60.25 58.25 58.35 71,922 -0.90(-1.52%)
Jan 18, 2017 58.60 59.35 58.45 59.25 66,534 +0.90(+1.54%)
Jan 17, 2017 60.25 60.25 58.25 58.35 51,490 -1.90(-3.15%)
Jan 13, 2017 60.25 60.25 60.25 0 +0.40(+0.67%)
Jan 12, 2017 60.85 60.85 58.40 59.85 64,623 -1.20(-1.97%)
Jan 11, 2017 60.90 61.55 60.65 61.05 75,735 +0.10(+0.16%)
Jan 10, 2017 61.00 61.60 60.40 60.95 117,014 +0.25(+0.41%)
Jan 09, 2017 61.15 61.25 60.10 60.70 77,760 -0.85(-1.38%)
Jan 06, 2017 62.35 62.50 61.01 61.55 52,172 -0.60(-0.97%)
Jan 05, 2017 63.10 63.80 62.10 62.15 55,185 -1.45(-2.28%)
Jan 04, 2017 63.30 63.65 62.80 63.60 78,232 +0.70(+1.11%)
Jan 03, 2017 62.50 63.30 62.20 62.90 84,960 +1.05(+1.70%)
Dec 30, 2016 61.85 61.85 61.85 0 -0.35(-0.56%)
Dec 29, 2016 62.45 63.25 61.55 62.20 45,982 -0.05(-0.08%)
Dec 28, 2016 63.35 63.85 62.20 62.25 36,117 -0.90(-1.43%)
Dec 27, 2016 62.20 63.23 61.60 63.15 60,685 +0.75(+1.20%)
Dec 23, 2016 62.40 62.40 62.40 0 +0.15(+0.24%)
Dec 22, 2016 63.20 63.20 61.75 62.25 45,177 -0.95(-1.50%)
Dec 21, 2016 63.70 64.75 63.20 63.20 65,060 -0.65(-1.02%)
Dec 20, 2016 63.45 64.00 62.80 63.85 90,095 +0.45(+0.71%)
Dec 19, 2016 62.65 63.50 62.00 63.40 62,018 +1.00(+1.60%)
Dec 16, 2016 62.75 64.85 62.40 62.40 156,693 -0.50(-0.79%)
Dec 15, 2016 62.00 64.20 61.65 62.90 90,364 +1.05(+1.70%)
Dec 14, 2016 62.35 63.20 61.45 61.85 90,304 -1.50(-2.37%)
Dec 13, 2016 63.85 64.00 62.35 63.35 89,389 -0.05(-0.08%)
Dec 12, 2016 64.10 64.10 62.50 63.40 67,359 -0.80(-1.25%)
Dec 09, 2016 64.45 64.85 63.50 64.20 74,719 +0.00(+0.00%)
Dec 08, 2016 63.10 64.55 62.90 64.20 113,582 +1.20(+1.90%)
Dec 07, 2016 61.70 63.25 61.60 63.00 84,379 +1.05(+1.69%)
Dec 06, 2016 61.05 62.00 60.80 61.95 78,204 +1.10(+1.81%)
Dec 05, 2016 60.45 61.70 60.45 60.85 75,795 +0.40(+0.66%)
Dec 02, 2016 59.95 60.80 59.30 60.45 69,109 +0.30(+0.50%)
Dec 01, 2016 60.30 61.65 59.45 60.15 124,719 +0.45(+0.75%)
Nov 30, 2016 59.50 59.85 58.81 59.70 78,956 +1.10(+1.88%)
Nov 29, 2016 58.45 58.85 58.05 58.60 83,821 +0.10(+0.17%)
Nov 28, 2016 59.15 59.15 58.30 58.50 73,548 -1.05(-1.76%)
Nov 25, 2016 59.60 60.05 59.15 59.55 30,086 -0.10(-0.17%)
Nov 23, 2016 59.65 59.65 59.65 0 -0.55(-0.91%)
Nov 22, 2016 57.70 61.05 57.11 60.20 207,266 +2.85(+4.97%)
Nov 21, 2016 57.40 57.60 56.20 57.35 78,158 +0.30(+0.53%)
Nov 18, 2016 56.40 57.20 55.90 57.05 109,297 +0.85(+1.51%)
Nov 17, 2016 56.05 56.80 55.60 56.20 174,594 +0.15(+0.27%)
Nov 16, 2016 53.95 56.10 53.95 56.05 156,794 +2.05(+3.80%)
Nov 15, 2016 55.65 56.35 53.35 54.00 157,021 -2.60(-4.59%)
Nov 14, 2016 54.85 56.75 54.85 56.60 168,159 +2.30(+4.24%)
Nov 11, 2016 53.45 54.85 52.68 54.30 188,173 +0.75(+1.40%)
Nov 10, 2016 52.25 54.35 51.50 53.55 227,382 +1.65(+3.18%)
Nov 09, 2016 50.10 52.00 49.80 51.90 226,319 +1.95(+3.90%)
Nov 08, 2016 50.45 50.45 49.90 49.95 90,211 -0.50(-0.99%)
Nov 07, 2016 49.55 50.60 49.40 50.45 91,131 +1.25(+2.54%)
Nov 04, 2016 49.45 49.75 49.02 49.20 100,711 -0.30(-0.61%)
Nov 03, 2016 48.90 50.00 48.77 49.50 91,166 +0.40(+0.81%)
Nov 02, 2016 50.00 51.65 48.55 49.10 214,604 +3.10(+6.74%)
Nov 01, 2016 46.65 46.65 45.50 46.00 98,795 -0.75(-1.60%)
Oct 31, 2016 45.70 46.77 45.30 46.75 201,755 +1.22(+2.68%)
Oct 28, 2016 44.70 46.08 44.29 45.53 95,917 +0.80(+1.79%)
Oct 27, 2016 45.14 45.14 44.14 44.73 123,190 -0.21(-0.47%)
Oct 26, 2016 45.73 46.00 44.92 44.94 81,583 -0.77(-1.68%)
Oct 25, 2016 45.85 45.98 45.53 45.71 58,932 -0.24(-0.52%)
Oct 24, 2016 46.36 46.74 45.80 45.95 104,685 -0.10(-0.22%)
Oct 21, 2016 46.01 46.34 45.56 46.05 90,381 -0.08(-0.17%)
Oct 20, 2016 47.01 47.17 46.12 46.13 100,136 -0.88(-1.87%)
Oct 19, 2016 47.20 47.90 47.00 47.01 147,646 -0.15(-0.32%)
Oct 18, 2016 50.00 50.00 44.42 47.16 501,249 -2.34(-4.73%)
Oct 17, 2016 49.38 49.87 49.21 49.50 149,034 +0.27(+0.55%)
Oct 14, 2016 50.49 50.71 49.18 49.23 104,628 -1.22(-2.42%)
Oct 13, 2016 50.64 50.75 49.87 50.45 78,347 -0.59(-1.16%)
Oct 12, 2016 50.89 51.49 50.55 51.04 44,192 +0.37(+0.73%)
Oct 11, 2016 52.58 52.65 50.51 50.67 100,981 -2.08(-3.94%)
Oct 10, 2016 52.52 53.40 52.52 52.75 50,288 +0.40(+0.76%)
Oct 07, 2016 53.35 53.68 52.07 52.35 97,874 -0.95(-1.78%)
Oct 06, 2016 51.64 53.56 51.01 53.30 187,827 +1.41(+2.72%)
Oct 05, 2016 51.72 51.99 51.42 51.89 102,276 +0.59(+1.15%)
Oct 04, 2016 51.38 51.69 50.88 51.30 80,369 +0.01(+0.02%)
Oct 03, 2016 51.23 51.60 50.52 51.29 83,068 +0.16(+0.31%)
Sep 30, 2016 50.91 51.65 50.91 51.13 117,155 +0.04(+0.08%)
Sep 29, 2016 51.27 51.56 51.06 51.09 50,786 -0.40(-0.78%)
Sep 28, 2016 52.64 53.30 51.02 51.49 167,266 -1.22(-2.31%)
Sep 27, 2016 51.90 52.77 51.86 52.71 266,643 +0.82(+1.58%)
Sep 26, 2016 51.21 52.07 50.34 51.89 107,550 +0.66(+1.29%)
Sep 23, 2016 50.98 51.35 50.30 51.23 115,049 +0.25(+0.49%)
Sep 22, 2016 50.38 51.08 50.12 50.98 106,999 +1.32(+2.66%)
Sep 21, 2016 48.58 49.79 48.58 49.66 70,756 +1.30(+2.69%)
Sep 20, 2016 48.90 48.90 48.21 48.36 48,165 -0.21(-0.43%)
Sep 19, 2016 48.50 48.83 48.10 48.57 77,249 +0.20(+0.41%)
Sep 16, 2016 47.33 48.53 46.74 48.37 147,301 +1.20(+2.54%)
Sep 15, 2016 46.08 47.23 45.28 47.17 62,618 +1.06(+2.30%)
Sep 14, 2016 46.05 46.37 45.60 46.11 49,398 +0.13(+0.28%)
Sep 13, 2016 46.59 47.10 45.83 45.98 53,582 -1.00(-2.13%)
Sep 12, 2016 46.17 47.03 45.39 46.98 71,130 +0.49(+1.05%)
Sep 09, 2016 47.99 47.99 46.47 46.49 76,377 -1.94(-4.01%)
Sep 08, 2016 48.94 48.94 48.02 48.43 62,464 -0.48(-0.98%)
Sep 07, 2016 48.41 49.03 47.92 48.91 74,032 +0.56(+1.16%)
Sep 06, 2016 49.37 49.41 48.23 48.35 51,296 -0.92(-1.87%)
Sep 02, 2016 48.22 49.27 49.27 49.27 73,800 +1.04(+2.16%)
Sep 01, 2016 48.11 48.70 47.51 48.23 71,870 +0.19(+0.40%)
Aug 31, 2016 48.60 48.60 47.93 48.04 72,962 -0.55(-1.13%)
Aug 30, 2016 48.50 49.17 48.05 48.59 139,513 -0.18(-0.37%)
Aug 29, 2016 49.00 49.39 47.77 48.77 250,481 -1.22(-2.44%)
Aug 26, 2016 50.44 50.64 49.65 49.99 59,833 -0.38(-0.75%)
Aug 25, 2016 49.50 50.40 49.50 50.37 76,612 +0.64(+1.29%)
Aug 24, 2016 49.50 49.95 49.50 49.73 71,365 +0.13(+0.26%)
Aug 23, 2016 49.00 49.64 48.60 49.60 59,887 +0.72(+1.47%)
Aug 22, 2016 49.03 49.31 48.62 48.88 55,341 -0.18(-0.37%)
Aug 19, 2016 48.64 49.25 48.19 49.06 70,657 +0.20(+0.41%)
Aug 18, 2016 48.73 49.09 48.08 48.86 113,372 +0.06(+0.12%)
Aug 17, 2016 48.83 49.36 48.45 48.80 100,778 -0.09(-0.18%)
Aug 16, 2016 49.32 49.64 48.71 48.89 201,099 -0.38(-0.77%)
Aug 15, 2016 47.75 49.59 47.45 49.27 126,662 +1.88(+3.97%)
Aug 12, 2016 47.21 47.41 46.70 47.39 57,391 +0.19(+0.40%)
Aug 11, 2016 47.86 47.86 47.16 47.20 58,252 -0.46(-0.97%)
Aug 10, 2016 47.87 48.64 47.25 47.66 140,610 -0.20(-0.42%)
Aug 09, 2016 46.50 47.92 46.28 47.86 77,587 +1.38(+2.97%)
Aug 08, 2016 46.63 46.78 46.17 46.48 69,378 -0.03(-0.06%)
Aug 05, 2016 45.69 46.53 44.87 46.51 201,674 +0.51(+1.11%)
Aug 04, 2016 45.90 46.75 45.79 46.00 97,319 +0.13(+0.28%)
Aug 03, 2016 44.99 45.93 43.65 45.87 112,947 +1.51(+3.40%)
Aug 02, 2016 44.81 45.17 44.11 44.36 86,849 -0.43(-0.96%)
Aug 01, 2016 44.59 45.07 44.14 44.79 51,225 +0.11(+0.25%)
Jul 29, 2016 45.13 45.30 44.35 44.68 87,537 -0.45(-1.00%)
Jul 28, 2016 45.00 45.45 44.55 45.13 50,448 +0.08(+0.18%)
Jul 27, 2016 45.14 45.46 44.63 45.05 61,227 +0.08(+0.18%)
Jul 26, 2016 43.90 45.05 43.51 44.97 45,830 +1.31(+3.00%)
Jul 25, 2016 44.26 44.26 43.31 43.66 47,867 -0.65(-1.47%)
Jul 22, 2016 44.17 44.48 43.77 44.31 29,752 +0.03(+0.07%)
Jul 21, 2016 44.34 44.65 43.79 44.28 62,528 -0.06(-0.14%)
Jul 20, 2016 44.17 44.74 43.72 44.34 71,754 +0.17(+0.38%)
Jul 19, 2016 44.07 44.49 44.07 44.17 43,141 -0.09(-0.20%)
Jul 18, 2016 44.97 45.24 44.23 44.26 107,150 -0.68(-1.51%)
Jul 15, 2016 44.03 45.30 44.03 44.94 69,787 +1.03(+2.35%)
Jul 14, 2016 43.37 44.14 43.15 43.91 85,311 +0.82(+1.90%)
Jul 13, 2016 43.41 43.67 42.61 43.09 145,662 +0.08(+0.19%)
Jul 12, 2016 44.69 45.15 42.77 43.01 187,458 -1.19(-2.69%)
Jul 11, 2016 42.12 45.29 42.12 44.20 600,685 +2.54(+6.10%)
Jul 08, 2016 40.01 41.76 39.76 41.66 206,579 +1.90(+4.78%)
Jul 07, 2016 39.93 40.10 39.37 39.76 59,033 -0.16(-0.40%)
Jul 06, 2016 38.44 40.03 38.39 39.92 100,568 +1.44(+3.74%)
Jul 05, 2016 38.57 38.80 37.96 38.48 42,537 -0.37(-0.95%)
Jul 01, 2016 38.57 38.85 38.85 38.85 41,400 +0.29(+0.75%)
Jun 30, 2016 37.33 38.58 37.33 38.56 71,932 +1.18(+3.16%)
Jun 29, 2016 37.45 37.48 37.03 37.38 72,148 +0.20(+0.54%)
Jun 28, 2016 37.58 38.20 37.10 37.18 101,785 -0.13(-0.35%)
Jun 27, 2016 37.90 38.01 37.16 37.31 120,353 -0.75(-1.97%)
Jun 24, 2016 38.33 38.33 37.83 38.06 430,287 -2.00(-4.99%)
Jun 23, 2016 39.45 40.22 39.23 40.06 91,314 +1.31(+3.38%)
Jun 22, 2016 39.03 39.33 38.61 38.75 88,176 -0.32(-0.82%)
Jun 21, 2016 39.30 39.30 38.55 39.07 44,977 -0.26(-0.66%)
Jun 20, 2016 39.21 39.88 39.21 39.33 56,431 +0.60(+1.55%)
Jun 17, 2016 37.99 38.85 37.90 38.73 173,849 +0.92(+2.43%)
Jun 16, 2016 37.92 38.00 37.44 37.81 88,261 -0.17(-0.45%)
Jun 15, 2016 38.20 38.22 37.82 37.98 115,408 -0.21(-0.55%)
Jun 14, 2016 37.94 38.31 37.85 38.19 75,579 +0.16(+0.42%)
Jun 13, 2016 38.76 39.37 37.85 38.03 48,578 -0.94(-2.41%)
Jun 10, 2016 38.70 39.22 38.63 38.97 44,162 -0.20(-0.51%)
Jun 09, 2016 39.02 39.27 38.47 39.17 62,685 -0.17(-0.43%)
Jun 08, 2016 38.16 39.62 37.88 39.34 84,882 +1.31(+3.44%)
Jun 07, 2016 37.89 38.13 37.60 38.03 52,829 +0.27(+0.72%)
Jun 06, 2016 37.76 38.10 37.64 37.76 91,792 +0.15(+0.40%)
Jun 03, 2016 37.97 38.65 37.42 37.61 53,462 -0.39(-1.03%)
Jun 02, 2016 37.82 38.08 37.52 38.00 97,469 +0.20(+0.53%)
Jun 01, 2016 37.68 37.98 37.26 37.80 81,999 -0.06(-0.16%)
May 31, 2016 38.44 38.60 37.75 37.86 89,412 -0.61(-1.59%)
May 27, 2016 38.20 38.47 38.47 38.47 99,000 +0.26(+0.68%)
May 26, 2016 37.36 38.34 37.32 38.21 156,762 +0.85(+2.28%)
May 25, 2016 37.50 37.80 37.28 37.36 27,865 -0.08(-0.21%)
May 24, 2016 37.22 37.64 37.22 37.44 75,493 +0.36(+0.97%)
May 23, 2016 36.97 37.23 36.85 37.08 42,908 +0.02(+0.05%)
May 20, 2016 36.92 37.55 36.59 37.06 60,416 +0.18(+0.49%)
May 19, 2016 37.04 37.66 36.54 36.88 58,093 -0.34(-0.91%)
May 18, 2016 36.53 37.83 36.50 37.22 54,677 +0.28(+0.76%)
May 17, 2016 37.79 37.91 36.31 36.94 118,719 -0.78(-2.07%)
May 16, 2016 37.44 38.05 37.44 37.72 75,051 +0.49(+1.32%)
May 13, 2016 37.34 38.09 37.14 37.23 60,262 -0.17(-0.45%)
May 12, 2016 37.64 37.95 37.02 37.40 63,261 -0.09(-0.24%)
May 11, 2016 37.84 38.23 37.41 37.49 59,695 -0.35(-0.92%)
May 10, 2016 37.66 38.27 37.47 37.84 94,027 +0.23(+0.61%)
May 09, 2016 37.88 38.10 37.37 37.61 50,844 -0.37(-0.97%)
May 06, 2016 37.37 38.09 36.93 37.98 90,725 +0.44(+1.17%)
May 05, 2016 38.85 39.17 37.39 37.54 88,927 -0.56(-1.47%)
May 04, 2016 34.57 38.85 33.21 38.10 148,366 +1.70(+4.67%)
May 03, 2016 37.23 37.35 35.95 36.40 82,102 -1.04(-2.78%)
May 02, 2016 36.91 37.75 36.48 37.44 91,357 +0.65(+1.77%)
Apr 29, 2016 36.80 37.20 36.66 36.79 71,777 -0.02(-0.05%)
Apr 28, 2016 36.23 37.07 36.23 36.81 118,143 +0.25(+0.68%)
Apr 27, 2016 36.33 36.66 36.05 36.56 41,100 +0.32(+0.88%)
Apr 26, 2016 36.07 36.34 35.67 36.24 44,521 +0.44(+1.23%)
Apr 25, 2016 36.34 37.05 35.55 35.80 57,155 -0.78(-2.13%)
Apr 22, 2016 36.22 36.60 35.98 36.58 83,522 +0.39(+1.08%)
Apr 21, 2016 35.82 36.20 35.82 36.19 51,021 +0.26(+0.72%)
Apr 20, 2016 36.04 36.05 35.52 35.93 63,458 -0.23(-0.64%)
Apr 19, 2016 35.61 36.23 35.26 36.16 52,594 +0.78(+2.20%)
Apr 18, 2016 35.17 35.60 35.13 35.38 40,540 +0.17(+0.48%)
Apr 15, 2016 35.09 35.44 34.63 35.21 27,511 -0.04(-0.11%)
Apr 14, 2016 35.19 35.36 34.71 35.25 87,664 -0.10(-0.28%)
Apr 13, 2016 34.90 35.39 34.74 35.35 67,953 +0.75(+2.17%)
Apr 12, 2016 33.78 34.81 33.69 34.60 56,426 +0.85(+2.52%)
Apr 11, 2016 34.16 35.22 33.70 33.75 107,409 -0.48(-1.40%)
Apr 08, 2016 33.11 34.24 33.11 34.23 72,392 +1.36(+4.14%)
Apr 07, 2016 32.74 33.08 32.57 32.87 186,658 -0.38(-1.14%)
Apr 06, 2016 32.74 33.26 32.01 33.25 67,889 +0.52(+1.59%)
Apr 05, 2016 32.51 32.97 32.36 32.73 56,204 -0.04(-0.12%)
Apr 04, 2016 33.52 33.52 32.76 32.77 113,690 -0.79(-2.35%)
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.