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, 2011 8.750 8.910 8.700 8.890 46,411 +0.15(+1.72%)
Mar 30, 2011 8.740 8.740 8.740 8.740 35,519 +0.05(+0.58%)
Mar 29, 2011 8.430 8.740 8.260 8.690 33,730 +0.25(+2.96%)
Mar 28, 2011 8.402 8.550 8.360 8.440 21,442 +0.03(+0.36%)
Mar 25, 2011 8.390 8.500 8.280 8.410 27,919 +0.06(+0.72%)
Mar 24, 2011 8.300 8.450 8.150 8.350 33,450 +0.11(+1.33%)
Mar 23, 2011 8.060 8.250 7.980 8.240 35,524 +0.14(+1.73%)
Mar 22, 2011 8.020 8.130 7.970 8.100 35,618 +0.12(+1.50%)
Mar 21, 2011 8.020 8.030 7.900 7.980 51,741 +0.40(+5.28%)
Mar 18, 2011 7.540 7.703 7.500 7.580 65,506 +0.13(+1.74%)
Mar 17, 2011 7.530 7.680 7.420 7.450 29,288 +0.07(+0.95%)
Mar 16, 2011 7.640 7.690 7.350 7.380 66,610 -0.29(-3.78%)
Mar 15, 2011 7.620 8.020 7.580 7.670 75,750 -0.35(-4.36%)
Mar 14, 2011 8.100 8.170 8.010 8.020 35,883 -0.10(-1.23%)
Mar 11, 2011 8.240 8.278 8.100 8.120 34,919 -0.17(-2.05%)
Mar 10, 2011 8.650 8.650 8.240 8.290 49,745 -0.54(-6.12%)
Mar 09, 2011 8.860 8.930 8.820 8.830 37,077 -0.07(-0.79%)
Mar 08, 2011 8.670 8.920 8.590 8.900 29,712 +0.23(+2.65%)
Mar 07, 2011 8.820 8.820 8.560 8.670 44,151 -0.08(-0.91%)
Mar 04, 2011 8.780 8.880 8.720 8.750 44,509 -0.06(-0.68%)
Mar 03, 2011 8.870 9.000 8.730 8.810 68,232 +0.04(+0.46%)
Mar 02, 2011 8.500 8.770 8.340 8.770 38,615 +0.34(+4.03%)
Mar 01, 2011 10.52 9.000 8.390 8.430 49,433 -0.51(-5.70%)
Feb 28, 2011 8.670 8.950 8.530 8.940 39,119 +0.35(+4.07%)
Feb 25, 2011 8.160 8.640 8.100 8.590 38,362 +0.46(+5.66%)
Feb 24, 2011 8.050 8.160 8.010 8.130 33,763 +0.07(+0.87%)
Feb 23, 2011 8.210 8.260 8.020 8.060 33,462 -0.16(-1.95%)
Feb 22, 2011 8.440 8.640 8.200 8.220 41,035 -0.33(-3.86%)
Feb 18, 2011 8.710 8.720 8.430 8.550 40,440 -0.04(-0.47%)
Feb 17, 2011 8.650 8.740 8.560 8.590 22,758 -0.06(-0.69%)
Feb 16, 2011 8.710 8.820 8.620 8.650 18,405 +0.02(+0.23%)
Feb 15, 2011 8.960 9.110 8.580 8.630 54,363 -0.39(-4.32%)
Feb 14, 2011 8.980 9.123 8.950 9.020 60,346 +0.13(+1.46%)
Feb 11, 2011 8.750 8.890 8.750 8.890 31,626 +0.08(+0.91%)
Feb 10, 2011 8.590 8.940 8.570 8.810 35,403 +0.11(+1.26%)
Feb 09, 2011 8.650 8.710 8.540 8.700 34,913 +0.03(+0.35%)
Feb 08, 2011 8.540 8.670 8.540 8.670 29,474 +0.09(+1.05%)
Feb 07, 2011 8.250 8.610 8.250 8.580 34,349 +0.36(+4.38%)
Feb 04, 2011 8.320 8.340 8.130 8.220 34,769 -0.14(-1.67%)
Feb 03, 2011 8.580 8.670 8.330 8.360 31,786 -0.26(-3.02%)
Feb 02, 2011 8.400 8.650 8.400 8.620 49,764 +0.21(+2.50%)
Feb 01, 2011 8.070 8.430 8.000 8.410 45,614 +0.41(+5.13%)
Jan 31, 2011 8.060 8.150 7.960 8.000 31,139 +0.01(+0.13%)
Jan 28, 2011 8.350 8.390 7.780 7.990 67,163 -0.39(-4.65%)
Jan 27, 2011 8.420 8.500 8.230 8.380 32,427 -0.09(-1.06%)
Jan 26, 2011 8.210 8.640 8.210 8.470 30,960 +0.32(+3.93%)
Jan 25, 2011 8.110 8.190 7.850 8.150 45,675 -0.04(-0.49%)
Jan 24, 2011 7.760 8.370 7.760 8.190 77,467 +0.46(+5.95%)
Jan 21, 2011 7.960 8.100 7.710 7.730 71,363 -0.18(-2.28%)
Jan 20, 2011 8.300 8.500 7.910 7.910 66,466 -0.43(-5.16%)
Jan 19, 2011 9.000 9.020 8.330 8.340 42,007 -0.69(-7.64%)
Jan 18, 2011 9.250 9.270 8.990 9.030 73,794 -0.29(-3.11%)
Jan 14, 2011 9.090 9.360 8.975 9.320 29,395 +0.25(+2.76%)
Jan 13, 2011 9.020 9.120 9.020 9.070 55,452 +0.01(+0.11%)
Jan 12, 2011 8.960 9.130 8.910 9.060 98,684 +0.19(+2.14%)
Jan 11, 2011 8.450 8.890 8.420 8.870 56,379 +0.51(+6.10%)
Jan 10, 2011 8.700 8.700 8.250 8.360 67,365 -0.46(-5.22%)
Jan 07, 2011 8.970 8.970 8.750 8.820 29,212 -0.10(-1.12%)
Jan 06, 2011 8.800 8.920 8.600 8.920 40,032 +0.10(+1.13%)
Jan 05, 2011 8.790 8.880 8.620 8.820 38,254 +0.03(+0.34%)
Jan 04, 2011 8.650 8.870 8.370 8.790 54,658 +0.18(+2.09%)
Jan 03, 2011 8.160 8.650 8.090 8.610 71,726 +0.56(+6.96%)
Dec 31, 2010 8.560 8.580 8.000 8.050 65,439 -0.56(-6.50%)
Dec 30, 2010 8.840 8.870 8.600 8.610 31,103 -0.21(-2.38%)
Dec 29, 2010 8.950 9.040 8.770 8.820 35,572 -0.14(-1.56%)
Dec 28, 2010 8.800 9.000 8.670 8.960 27,861 +0.19(+2.17%)
Dec 27, 2010 8.370 8.810 8.370 8.770 26,201 +0.34(+4.03%)
Dec 23, 2010 8.470 8.540 8.370 8.430 37,454 -0.06(-0.71%)
Dec 22, 2010 8.520 8.730 8.430 8.490 73,888 +0.00(+0.00%)
Dec 21, 2010 8.390 8.510 8.270 8.490 30,109 +0.24(+2.91%)
Dec 20, 2010 8.280 8.390 8.150 8.250 48,326 -0.02(-0.24%)
Dec 17, 2010 8.030 8.350 7.990 8.270 127,149 +0.26(+3.25%)
Dec 16, 2010 8.050 8.180 7.950 8.010 74,041 -0.04(-0.50%)
Dec 15, 2010 8.190 8.250 8.000 8.050 30,517 -0.21(-2.54%)
Dec 14, 2010 8.140 8.290 8.090 8.260 25,023 +0.17(+2.10%)
Dec 13, 2010 8.460 8.460 8.050 8.090 73,863 -0.30(-3.58%)
Dec 10, 2010 7.800 8.400 7.680 8.390 56,555 +0.59(+7.56%)
Dec 09, 2010 7.600 7.800 7.570 7.800 45,895 +0.29(+3.86%)
Dec 08, 2010 7.590 7.680 7.495 7.510 53,306 -0.05(-0.66%)
Dec 07, 2010 7.630 7.631 7.470 7.560 67,957 +0.04(+0.53%)
Dec 06, 2010 7.100 7.530 7.070 7.520 63,470 +0.39(+5.47%)
Dec 03, 2010 7.160 7.170 7.040 7.130 42,153 -0.08(-1.11%)
Dec 02, 2010 7.330 7.330 7.160 7.210 21,786 -0.13(-1.77%)
Dec 01, 2010 7.370 7.500 7.280 7.340 68,785 +0.11(+1.52%)
Nov 30, 2010 7.200 7.310 7.110 7.230 36,316 -0.06(-0.82%)
Nov 29, 2010 7.200 7.300 7.000 7.290 35,947 +0.03(+0.41%)
Nov 26, 2010 7.230 7.280 7.210 7.260 10,738 -0.05(-0.68%)
Nov 24, 2010 7.180 7.310 7.310 7.310 42,187 +0.21(+2.96%)
Nov 23, 2010 7.030 7.130 7.030 7.100 43,606 -0.03(-0.42%)
Nov 22, 2010 7.140 7.150 7.000 7.130 50,861 -0.05(-0.70%)
Nov 19, 2010 7.200 7.200 7.040 7.180 37,935 -0.01(-0.14%)
Nov 18, 2010 7.070 7.250 7.030 7.190 38,178 +0.20(+2.86%)
Nov 17, 2010 6.980 7.070 6.930 6.990 30,888 +0.03(+0.43%)
Nov 16, 2010 7.190 7.190 6.910 6.960 96,051 -0.32(-4.40%)
Nov 15, 2010 7.050 7.400 7.050 7.280 51,936 +0.23(+3.26%)
Nov 12, 2010 7.120 7.260 7.000 7.050 57,556 -0.16(-2.22%)
Nov 11, 2010 7.850 7.850 7.190 7.210 126,250 -0.73(-9.19%)
Nov 10, 2010 7.830 7.950 7.790 7.940 47,303 +0.14(+1.79%)
Nov 09, 2010 7.870 7.870 7.650 7.800 50,948 -0.07(-0.89%)
Nov 08, 2010 7.980 8.000 7.731 7.870 58,212 -0.16(-1.99%)
Nov 05, 2010 8.050 8.280 7.930 8.030 118,899 -0.05(-0.62%)
Nov 04, 2010 7.620 8.100 7.540 8.080 70,762 +0.61(+8.17%)
Nov 03, 2010 7.620 7.680 7.450 7.470 68,690 -0.16(-2.10%)
Nov 02, 2010 7.460 7.660 7.430 7.630 52,833 +0.27(+3.67%)
Nov 01, 2010 7.430 7.580 7.260 7.360 33,835 -0.07(-0.94%)
Oct 29, 2010 7.330 7.510 7.240 7.430 43,851 +0.10(+1.36%)
Oct 28, 2010 7.620 7.620 7.330 7.330 61,804 -0.23(-3.04%)
Oct 27, 2010 7.610 7.610 7.340 7.560 30,332 -0.19(-2.45%)
Oct 25, 2010 7.650 7.790 7.570 7.750 91,246 +0.15(+1.97%)
Oct 22, 2010 7.630 7.650 7.530 7.600 33,786 +0.00(+0.00%)
Oct 21, 2010 7.610 7.660 7.400 7.600 77,838 +0.04(+0.53%)
Oct 20, 2010 7.880 7.890 7.530 7.560 63,658 -0.26(-3.32%)
Oct 19, 2010 7.890 7.920 7.770 7.820 162,790 -0.16(-2.01%)
Oct 18, 2010 7.830 7.980 7.800 7.980 69,744 +0.14(+1.79%)
Oct 15, 2010 7.890 7.930 7.780 7.840 110,905 +0.04(+0.51%)
Oct 14, 2010 7.530 7.800 7.520 7.800 127,073 +0.27(+3.59%)
Oct 13, 2010 7.470 7.720 7.410 7.530 108,735 +0.07(+0.94%)
Oct 12, 2010 7.300 7.480 7.174 7.460 22,459 +0.12(+1.63%)
Oct 11, 2010 7.400 7.450 7.320 7.340 32,401 -0.09(-1.21%)
Oct 08, 2010 7.430 7.470 7.310 7.430 51,541 +0.01(+0.13%)
Oct 07, 2010 7.510 7.600 7.260 7.420 338 -0.03(-0.40%)
Oct 06, 2010 7.430 7.450 7.370 7.450 108,011 -0.01(-0.13%)
Oct 05, 2010 7.350 7.485 7.310 7.460 93,726 +0.20(+2.75%)
Oct 04, 2010 7.410 7.410 7.170 7.260 47,932 -0.19(-2.55%)
Oct 01, 2010 7.450 7.520 7.240 7.450 64,206 +0.08(+1.09%)
Sep 30, 2010 7.440 7.630 7.330 7.370 78,082 -0.05(-0.67%)
Sep 29, 2010 7.410 7.480 7.350 7.420 39,359 -0.03(-0.40%)
Sep 28, 2010 7.400 7.450 7.270 7.450 159 +0.05(+0.68%)
Sep 27, 2010 7.470 7.470 7.240 7.400 51,934 -0.05(-0.67%)
Sep 24, 2010 7.300 7.450 7.270 7.450 41,935 +0.24(+3.33%)
Sep 23, 2010 7.270 7.400 7.160 7.210 659 -0.08(-1.10%)
Sep 22, 2010 7.300 7.460 7.210 7.290 46,021 -0.03(-0.40%)
Sep 21, 2010 7.420 7.510 7.310 7.320 24,399 -0.13(-1.74%)
Sep 20, 2010 7.180 7.450 7.170 7.450 54,468 +0.27(+3.76%)
Sep 17, 2010 7.180 7.350 7.150 7.180 69,550 -0.19(-2.58%)
Sep 15, 2010 7.200 7.400 7.170 7.370 25,021 +0.13(+1.80%)
Sep 14, 2010 7.340 7.410 7.210 7.240 24,771 -0.12(-1.63%)
Sep 13, 2010 7.170 7.390 7.170 7.360 78,295 +0.24(+3.37%)
Sep 10, 2010 7.150 7.240 6.950 7.120 39,612 -0.04(-0.56%)
Sep 09, 2010 7.260 7.260 7.075 7.160 17,420 +0.00(+0.00%)
Sep 08, 2010 7.130 7.195 7.110 7.160 14,241 +0.04(+0.56%)
Sep 07, 2010 7.450 7.450 7.110 7.120 537 -0.33(-4.43%)
Sep 03, 2010 7.330 7.460 7.210 7.450 47,605 +0.21(+2.90%)
Sep 02, 2010 7.230 7.340 7.115 7.240 267 -0.05(-0.69%)
Sep 01, 2010 6.990 7.320 6.930 7.290 41,988 +0.40(+5.81%)
Aug 31, 2010 6.890 7.050 6.750 6.890 200 +0.04(+0.58%)
Aug 30, 2010 7.130 7.268 6.850 6.850 78,346 -0.29(-4.06%)
Aug 27, 2010 7.140 7.230 6.900 7.140 58,069 +0.25(+3.63%)
Aug 26, 2010 6.900 7.060 6.880 6.890 376 -0.02(-0.29%)
Aug 25, 2010 6.700 6.910 6.600 6.910 373 +0.19(+2.83%)
Aug 24, 2010 6.530 6.830 6.510 6.720 1,514 +0.10(+1.51%)
Aug 23, 2010 7.020 7.270 6.560 6.620 252,014 -0.39(-5.56%)
Aug 20, 2010 6.810 7.040 6.700 7.010 106,823 +0.16(+2.34%)
Aug 19, 2010 7.330 7.380 6.840 6.850 1,301 -0.52(-7.06%)
Aug 18, 2010 7.380 7.480 7.230 7.370 5,802 +0.02(+0.27%)
Aug 17, 2010 7.430 7.570 7.290 7.350 898 +0.00(+0.00%)
Aug 16, 2010 7.330 7.540 7.230 7.350 52,328 -0.03(-0.41%)
Aug 13, 2010 7.380 7.550 7.370 7.380 62,263 -0.15(-1.99%)
Aug 12, 2010 7.280 7.640 7.280 7.530 225 +0.15(+2.03%)
Aug 11, 2010 7.720 7.720 7.366 7.380 1,631 -0.50(-6.35%)
Aug 10, 2010 8.040 8.060 7.710 7.880 48,572 -0.17(-2.11%)
Aug 09, 2010 8.020 8.070 7.940 8.050 57,666 +0.10(+1.26%)
Aug 06, 2010 7.950 8.050 7.760 7.950 109,173 -0.04(-0.50%)
Aug 05, 2010 8.100 8.210 7.990 7.990 101,771 -0.18(-2.20%)
Aug 04, 2010 7.730 8.200 7.660 8.170 174,316 +0.49(+6.38%)
Aug 03, 2010 7.460 7.870 7.400 7.680 167,401 +0.17(+2.26%)
Aug 02, 2010 7.350 7.630 7.280 7.510 135,914 +0.36(+5.03%)
Jul 30, 2010 7.150 7.300 6.970 7.150 53,917 -0.05(-0.69%)
Jul 29, 2010 7.290 7.380 7.090 7.200 40,281 -0.06(-0.83%)
Jul 28, 2010 7.260 7.320 7.170 7.260 604 -0.03(-0.41%)
Jul 27, 2010 7.370 7.450 7.220 7.290 99,729 -0.02(-0.27%)
Jul 26, 2010 7.360 7.410 7.230 7.310 114,589 -0.05(-0.68%)
Jul 23, 2010 7.230 7.470 7.190 7.360 151,917 +0.08(+1.10%)
Jul 22, 2010 7.260 7.380 7.230 7.280 96,540 +0.08(+1.11%)
Jul 21, 2010 7.500 7.630 7.160 7.200 101,305 -0.27(-3.61%)
Jul 20, 2010 7.470 7.540 7.360 7.470 79,996 -0.09(-1.19%)
Jul 19, 2010 7.350 7.600 7.220 7.560 96,760 +0.21(+2.86%)
Jul 16, 2010 7.350 7.690 7.320 7.350 126,162 -0.36(-4.67%)
Jul 15, 2010 7.770 7.880 7.590 7.710 53,187 -0.08(-1.03%)
Jul 14, 2010 7.940 8.160 7.770 7.790 67,651 -0.15(-1.89%)
Jul 13, 2010 7.940 8.000 7.580 7.940 1,477 +0.34(+4.47%)
Jul 12, 2010 7.740 7.800 7.505 7.600 97,856 -0.18(-2.31%)
Jul 09, 2010 7.780 7.790 7.520 7.780 56,543 +0.15(+1.97%)
Jul 08, 2010 7.630 7.640 7.350 7.630 449 +0.20(+2.69%)
Jul 07, 2010 7.120 7.450 7.080 7.430 148,795 +0.35(+4.94%)
Jul 06, 2010 7.080 7.550 7.060 7.080 756 -0.23(-3.15%)
Jul 02, 2010 7.310 7.550 7.200 7.310 94,211 -0.12(-1.62%)
Jul 01, 2010 7.700 7.790 7.430 7.430 132,759 -0.21(-2.75%)
Jun 30, 2010 7.640 7.890 7.630 7.640 4,285 -0.20(-2.55%)
Jun 29, 2010 8.050 8.130 7.760 7.840 160,456 -0.33(-4.04%)
Jun 25, 2010 8.170 8.360 7.870 8.170 1,878,015 +0.05(+0.62%)
Jun 24, 2010 8.020 8.306 7.880 8.120 113,930 +0.05(+0.62%)
Jun 23, 2010 8.060 8.200 7.850 8.070 66,671 -0.01(-0.12%)
Jun 22, 2010 8.200 8.360 8.030 8.080 71,941 -0.14(-1.70%)
Jun 21, 2010 8.480 8.500 8.020 8.220 76,150 -0.17(-2.03%)
Jun 18, 2010 8.390 8.500 8.270 8.390 40,221 +0.02(+0.24%)
Jun 17, 2010 8.480 8.540 8.370 8.370 38,508 -0.13(-1.53%)
Jun 16, 2010 8.150 8.530 7.960 8.500 118,205 +0.34(+4.17%)
Jun 15, 2010 8.190 8.400 8.050 8.160 128,241 +0.06(+0.74%)
Jun 14, 2010 8.280 8.690 8.010 8.100 98,887 -0.15(-1.82%)
Jun 11, 2010 7.780 8.300 7.710 8.250 34,422 +0.44(+5.63%)
Jun 10, 2010 7.710 7.850 7.600 7.810 96,288 +0.17(+2.23%)
Jun 09, 2010 7.480 7.950 7.480 7.640 89,570 +0.21(+2.83%)
Jun 08, 2010 7.750 7.770 7.260 7.430 308,825 -0.33(-4.25%)
Jun 07, 2010 8.060 8.090 7.750 7.760 99,495 -0.28(-3.48%)
Jun 04, 2010 8.040 8.220 7.940 8.040 105,631 -0.20(-2.43%)
Jun 03, 2010 7.980 8.430 7.910 8.240 1,231,411 +0.26(+3.26%)
Jun 02, 2010 7.960 8.160 7.830 7.980 104,169 +0.03(+0.38%)
Jun 01, 2010 7.940 8.230 7.900 7.950 69,854 -0.11(-1.36%)
May 28, 2010 8.060 8.320 8.040 8.060 38,726 -0.07(-0.86%)
May 27, 2010 8.300 8.300 7.963 8.130 116,186 +0.12(+1.50%)
May 26, 2010 8.020 8.400 7.950 8.010 110,493 +0.02(+0.25%)
May 25, 2010 7.810 8.110 7.750 7.990 101,438 -0.08(-0.99%)
May 24, 2010 8.190 8.320 8.010 8.070 96,809 -0.15(-1.82%)
May 21, 2010 8.150 8.310 8.030 8.220 205,928 +0.02(+0.24%)
May 20, 2010 8.200 8.260 8.104 8.200 140,149 -0.08(-0.97%)
May 19, 2010 8.360 8.450 8.050 8.280 64,505 -0.14(-1.66%)
May 18, 2010 9.240 9.240 8.380 8.420 77,772 -0.61(-6.76%)
May 17, 2010 8.320 9.030 8.100 9.030 231,313 +0.69(+8.27%)
May 14, 2010 8.340 8.540 8.170 8.340 69,561 -0.16(-1.88%)
May 13, 2010 8.450 8.710 8.250 8.500 106,930 +0.00(+0.00%)
May 12, 2010 8.380 8.730 8.200 8.500 98,729 +0.18(+2.16%)
May 11, 2010 8.370 8.470 8.140 8.320 84,152 +0.21(+2.59%)
May 10, 2010 8.060 8.160 7.960 8.110 52,298 +0.55(+7.28%)
May 07, 2010 7.900 8.210 7.220 7.560 316,693 -0.34(-4.30%)
May 06, 2010 8.090 8.350 7.900 7.900 186,991 -0.20(-2.47%)
May 05, 2010 8.220 8.400 8.090 8.100 92,754 -0.17(-2.06%)
May 04, 2010 8.480 8.560 8.220 8.270 91,829 -0.28(-3.27%)
May 03, 2010 8.140 8.650 8.080 8.550 115,767 +0.49(+6.08%)
Apr 30, 2010 9.350 9.360 7.750 8.060 156,534 -1.21(-13.05%)
Apr 29, 2010 8.790 9.270 8.760 9.270 62,773 +0.62(+7.17%)
Apr 28, 2010 8.940 8.940 8.531 8.650 35,554 -0.18(-2.04%)
Apr 27, 2010 9.030 9.070 8.830 8.830 29,698 -0.17(-1.89%)
Apr 26, 2010 8.980 9.000 8.750 9.000 71,160 +0.02(+0.22%)
Apr 23, 2010 8.910 9.030 8.780 8.980 62,990 +0.00(+0.00%)
Apr 22, 2010 8.750 9.070 8.660 8.980 39,438 +0.24(+2.75%)
Apr 21, 2010 8.400 8.840 8.350 8.740 56,517 +0.34(+4.05%)
Apr 20, 2010 8.370 8.520 8.330 8.400 33,742 +0.00(+0.00%)
Apr 19, 2010 8.280 8.410 8.250 8.400 49,438 +0.08(+0.96%)
Apr 16, 2010 8.310 8.420 8.240 8.320 37,564 -0.07(-0.83%)
Apr 15, 2010 8.440 8.480 8.260 8.390 99,354 +0.00(+0.00%)
Apr 14, 2010 8.320 8.470 8.250 8.390 88,921 +0.07(+0.84%)
Apr 13, 2010 8.140 8.320 8.000 8.320 64,517 +0.18(+2.21%)
Apr 12, 2010 8.240 8.250 8.120 8.140 67,441 -0.06(-0.73%)
Apr 09, 2010 8.170 8.240 7.980 8.200 37,579 +0.07(+0.86%)
Apr 08, 2010 7.950 8.130 7.930 8.130 65,319 +0.18(+2.26%)
Apr 07, 2010 8.090 8.100 7.880 7.950 51,777 -0.09(-1.12%)
Apr 06, 2010 8.010 8.060 7.830 8.040 95,253 -0.03(-0.37%)
Apr 05, 2010 7.900 8.070 7.640 8.070 117,823 +0.21(+2.67%)
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.