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 (%)
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%)
Apr 01, 2009 2.890 3.140 2.830 3.120 60,901 +0.15(+5.05%)
Mar 31, 2009 3.040 3.040 2.890 2.970 74,983 -0.01(-0.34%)
Mar 30, 2009 2.960 3.010 2.850 2.980 60,800 -0.24(-7.45%)
Mar 26, 2009 3.180 3.270 3.150 3.220 54,832 +0.09(+2.88%)
Mar 25, 2009 2.950 3.140 2.910 3.130 89,518 +0.21(+7.19%)
Mar 24, 2009 3.000 3.110 2.880 2.920 76,408 -0.23(-7.30%)
Mar 23, 2009 2.900 3.150 2.820 3.150 82,505 +0.37(+13.31%)
Mar 20, 2009 2.750 2.790 2.630 2.780 118,804 +0.33(+13.70%)
Mar 19, 2009 2.370 2.750 2.360 2.445 55,231 +0.06(+2.73%)
Mar 18, 2009 2.360 2.390 2.240 2.380 90,238 +0.00(+0.00%)
Mar 17, 2009 2.230 2.380 2.230 2.380 74,989 +0.09(+3.93%)
Mar 16, 2009 2.220 2.480 2.150 2.290 177,769 +0.09(+4.09%)
Mar 13, 2009 2.230 2.280 2.170 2.200 0 -0.02(-0.90%)
Mar 12, 2009 2.090 2.310 1.960 2.220 237,195 +0.12(+5.71%)
Mar 11, 2009 2.150 2.230 2.050 2.100 50,429 -0.05(-2.33%)
Mar 10, 2009 2.080 2.260 2.070 2.150 61,844 +0.09(+4.37%)
Mar 09, 2009 2.040 2.100 2.030 2.060 83,539 +0.02(+0.98%)
Mar 06, 2009 2.220 2.220 1.930 2.040 0 -0.16(-7.27%)
Mar 05, 2009 2.210 2.280 2.180 2.200 105,786 -0.10(-4.35%)
Mar 04, 2009 2.390 2.400 2.160 2.300 132,596 +0.00(+0.00%)
Mar 02, 2009 2.750 2.750 2.200 2.300 218,108 -0.50(-17.86%)
Feb 27, 2009 3.080 3.300 2.800 2.800 0 -0.35(-11.11%)
Feb 26, 2009 3.010 3.920 2.810 3.150 286,246 +0.17(+5.70%)
Feb 25, 2009 3.310 3.370 2.980 2.980 60,901 -0.41(-12.09%)
Feb 24, 2009 3.110 3.400 3.020 3.390 88,828 +0.33(+10.78%)
Feb 23, 2009 3.250 3.260 3.030 3.060 76,604 -0.11(-3.47%)
Feb 20, 2009 3.170 3.380 3.140 3.170 0 +0.07(+2.26%)
Feb 19, 2009 3.140 3.350 3.100 3.100 69,811 -0.01(-0.32%)
Feb 18, 2009 3.410 3.410 3.060 3.110 64,325 -0.21(-6.33%)
Feb 17, 2009 3.570 3.590 3.280 3.320 82,837 -0.36(-9.78%)
Feb 13, 2009 3.830 3.940 3.430 3.680 76,261 -0.15(-3.92%)
Feb 12, 2009 3.760 3.870 3.630 3.830 28,433 +0.01(+0.26%)
Feb 11, 2009 3.790 3.940 3.710 3.820 38,129 +0.04(+1.06%)
Feb 10, 2009 4.190 4.350 3.780 3.780 50,683 -0.44(-10.43%)
Feb 09, 2009 4.190 4.300 4.030 4.220 49,668 +0.01(+0.24%)
Feb 06, 2009 3.960 4.260 3.960 4.210 47,102 +0.23(+5.78%)
Feb 05, 2009 3.910 4.040 3.880 3.980 52,621 +0.10(+2.58%)
Feb 04, 2009 3.950 4.030 3.873 3.880 104,440 -0.06(-1.52%)
Feb 03, 2009 3.830 4.050 3.800 3.940 41,776 +0.14(+3.68%)
Feb 02, 2009 3.620 3.970 3.490 3.800 84,367 +0.11(+2.98%)
Jan 30, 2009 3.740 3.910 3.690 3.690 0 -0.11(-2.89%)
Jan 29, 2009 4.170 4.170 3.700 3.800 61,447 -0.34(-8.21%)
Jan 28, 2009 3.920 4.240 3.920 4.140 39,346 +0.29(+7.53%)
Jan 27, 2009 3.940 4.090 3.850 3.850 52,963 -0.10(-2.53%)
Jan 26, 2009 4.050 4.300 3.900 3.950 59,320 -0.13(-3.19%)
Jan 23, 2009 3.770 4.330 3.720 4.080 78,437 +0.24(+6.25%)
Jan 22, 2009 4.090 4.090 3.840 3.840 66,928 -0.42(-9.86%)
Jan 21, 2009 4.320 4.320 3.820 4.260 58,335 +0.00(+0.00%)
Jan 20, 2009 4.600 4.670 4.260 4.260 48,025 -0.40(-8.58%)
Jan 16, 2009 4.850 4.850 4.510 4.660 0 -0.06(-1.27%)
Jan 15, 2009 4.690 4.780 4.240 4.720 59,453 +0.03(+0.64%)
Jan 14, 2009 4.830 4.870 4.610 4.690 41,707 -0.24(-4.87%)
Jan 13, 2009 5.240 5.260 4.790 4.930 55,438 -0.32(-6.10%)
Jan 12, 2009 5.230 5.510 5.060 5.250 52,400 +0.04(+0.77%)
Jan 09, 2009 5.460 5.570 5.170 5.210 48,781 -0.22(-4.05%)
Jan 08, 2009 5.760 6.060 5.350 5.430 82,152 -0.51(-8.59%)
Jan 07, 2009 5.700 5.970 5.670 5.940 133,021 +0.08(+1.37%)
Jan 06, 2009 5.900 6.060 5.600 5.860 136,297 -0.15(-2.50%)
Jan 05, 2009 5.720 6.070 5.540 6.010 80,944 +0.31(+5.44%)
Jan 02, 2009 5.820 5.990 5.620 5.700 0 -0.05(-0.87%)
Jan 01, 2009 5.180 5.820 4.880 5.750 0 +0.00(+0.00%)
Dec 31, 2008 5.180 5.820 4.880 5.750 58,508 +0.60(+11.65%)
Dec 30, 2008 5.520 5.560 4.970 5.150 114,220 -0.29(-5.33%)
Dec 29, 2008 5.620 5.830 5.310 5.440 43,541 -0.25(-4.39%)
Dec 26, 2008 5.450 5.720 5.450 5.690 21,500 +0.24(+4.40%)
Dec 24, 2008 5.450 5.480 5.350 5.450 43,477 +0.13(+2.44%)
Dec 23, 2008 5.180 5.570 5.160 5.320 90,428 +0.20(+3.91%)
Dec 22, 2008 5.120 5.170 4.870 5.120 138,362 +0.07(+1.39%)
Dec 19, 2008 5.240 5.450 5.030 5.050 148,414 +0.04(+0.80%)
Dec 18, 2008 5.460 5.480 4.934 5.010 75,808 -0.40(-7.39%)
Dec 17, 2008 4.680 5.470 4.680 5.410 107,781 +0.61(+12.71%)
Dec 16, 2008 4.390 4.840 4.340 4.800 111,935 +0.35(+7.87%)
Dec 15, 2008 4.720 4.880 4.300 4.450 116,838 -0.12(-2.63%)
Dec 12, 2008 4.440 4.730 4.320 4.570 144,045 +0.07(+1.56%)
Dec 11, 2008 4.970 5.030 4.470 4.500 77,861 -0.33(-6.83%)
Dec 10, 2008 4.690 5.350 4.670 4.830 83,485 +0.19(+4.09%)
Dec 09, 2008 5.290 5.290 4.570 4.640 117,425 -0.56(-10.77%)
Dec 08, 2008 4.790 5.400 4.610 5.200 129,862 +0.58(+12.55%)
Dec 05, 2008 4.030 4.700 3.960 4.620 66,097 +0.53(+12.96%)
Dec 04, 2008 4.360 4.570 4.050 4.090 108,774 -0.30(-6.83%)
Dec 03, 2008 4.320 4.670 4.110 4.390 198,616 +0.29(+7.07%)
Dec 02, 2008 4.110 4.530 4.000 4.100 254,519 +0.05(+1.23%)
Dec 01, 2008 5.040 5.040 4.050 4.050 160,112 -1.23(-23.30%)
Nov 28, 2008 4.600 5.280 4.600 5.280 49,000 +0.58(+12.34%)
Nov 26, 2008 4.000 4.700 4.000 4.700 80,800 +0.62(+15.20%)
Nov 25, 2008 4.500 4.500 3.890 4.080 129,171 -0.40(-8.93%)
Nov 24, 2008 3.720 4.480 3.600 4.480 258,042 +0.81(+22.07%)
Nov 21, 2008 3.340 3.670 2.820 3.670 336,627 +0.36(+10.88%)
Nov 20, 2008 3.580 3.600 3.290 3.310 112,652 -0.29(-8.06%)
Nov 19, 2008 3.820 3.840 3.600 3.600 93,211 -0.21(-5.51%)
Nov 18, 2008 3.720 4.540 3.670 3.810 260,981 +0.19(+5.25%)
Nov 17, 2008 3.840 3.910 3.620 3.620 106,722 -0.24(-6.22%)
Nov 14, 2008 4.260 4.340 3.820 3.860 0 -0.40(-9.39%)
Nov 13, 2008 3.900 4.340 3.700 4.260 99,252 +0.37(+9.51%)
Nov 12, 2008 4.400 4.420 3.840 3.890 186,695 -0.55(-12.39%)
Nov 11, 2008 4.740 4.760 4.440 4.440 82,702 -0.33(-6.92%)
Nov 10, 2008 5.000 5.000 4.750 4.770 143,530 -0.06(-1.24%)
Nov 07, 2008 4.930 5.000 4.700 4.830 161,231 -0.06(-1.23%)
Nov 06, 2008 5.030 5.100 4.750 4.890 123,908 -0.17(-3.36%)
Nov 05, 2008 5.200 5.250 5.000 5.060 162,610 -0.14(-2.69%)
Nov 04, 2008 5.500 5.580 5.200 5.200 159,910 -0.16(-2.99%)
Nov 03, 2008 6.500 6.560 5.000 5.360 205,098 -1.29(-19.40%)
Oct 31, 2008 5.590 6.650 5.380 6.650 180,751 +1.20(+22.02%)
Oct 30, 2008 5.350 5.560 5.060 5.450 130,441 +0.21(+4.01%)
Oct 29, 2008 5.050 5.620 5.050 5.240 111,346 +0.20(+3.97%)
Oct 28, 2008 4.670 5.070 4.500 5.040 97,437 +0.42(+9.09%)
Oct 27, 2008 5.010 5.170 4.610 4.620 70,300 -0.44(-8.70%)
Oct 24, 2008 5.200 5.630 5.060 5.060 134,788 -0.30(-5.60%)
Oct 23, 2008 5.710 5.810 5.160 5.360 155,164 -0.23(-4.11%)
Oct 22, 2008 5.540 5.710 5.400 5.590 129,244 +0.05(+0.90%)
Oct 21, 2008 5.950 6.160 5.540 5.540 83,118 -0.57(-9.33%)
Oct 20, 2008 5.950 6.400 5.660 6.110 64,348 +0.16(+2.69%)
Oct 17, 2008 5.680 6.530 5.570 5.950 139,830 +0.08(+1.36%)
Oct 16, 2008 5.910 6.150 5.350 5.870 185,861 -0.03(-0.51%)
Oct 15, 2008 6.450 6.450 5.380 5.900 257,417 -0.62(-9.51%)
Oct 14, 2008 7.830 7.940 6.120 6.520 148,384 -1.29(-16.52%)
Oct 13, 2008 7.130 7.880 6.940 7.810 189,943 +0.99(+14.52%)
Oct 10, 2008 6.230 6.820 5.660 6.820 0 +0.22(+3.33%)
Oct 09, 2008 7.310 7.470 6.570 6.600 201,313 -0.44(-6.25%)
Oct 08, 2008 6.590 7.610 6.520 7.040 190,860 +0.04(+0.57%)
Oct 07, 2008 8.120 8.120 6.960 7.000 136,509 -0.90(-11.39%)
Oct 06, 2008 8.650 8.660 7.600 7.900 162,419 -0.85(-9.71%)
Oct 03, 2008 8.840 9.460 8.510 8.750 0 +0.05(+0.57%)
Oct 02, 2008 9.380 9.390 8.520 8.700 166,652 -0.68(-7.25%)
Oct 01, 2008 9.570 9.940 9.210 9.380 142,851 -0.25(-2.60%)
Sep 30, 2008 9.110 9.730 9.050 9.630 67,450 +0.68(+7.60%)
Sep 29, 2008 9.890 9.940 8.950 8.950 168,978 -1.06(-10.59%)
Sep 26, 2008 10.00 10.20 9.800 10.01 0 -0.09(-0.89%)
Sep 25, 2008 10.04 10.40 10.00 10.10 58,607 +0.10(+1.00%)
Sep 24, 2008 10.09 10.26 9.950 10.00 83,621 -0.04(-0.40%)
Sep 23, 2008 10.36 10.92 10.00 10.04 199,867 -0.20(-1.95%)
Sep 22, 2008 10.21 10.89 10.21 10.24 118,300 +0.03(+0.29%)
Sep 19, 2008 10.00 10.25 9.750 10.21 0 +0.41(+4.18%)
Sep 18, 2008 9.910 10.19 9.350 9.800 199,816 +0.17(+1.77%)
Sep 17, 2008 10.05 10.35 9.590 9.630 146,824 -0.67(-6.50%)
Sep 16, 2008 10.16 10.44 9.620 10.30 132,843 +0.15(+1.48%)
Sep 15, 2008 10.66 11.01 10.00 10.15 114,248 -0.79(-7.22%)
Sep 12, 2008 11.11 11.27 10.85 10.94 104,930 -0.34(-3.01%)
Sep 11, 2008 11.15 11.52 10.88 11.28 217,005 +0.32(+2.92%)
Sep 10, 2008 10.76 11.05 10.74 10.96 90,499 +0.22(+2.05%)
Sep 09, 2008 11.10 11.10 10.74 10.74 141,623 -0.26(-2.36%)
Sep 08, 2008 11.01 11.52 10.85 11.00 95,696 +0.01(+0.09%)
Sep 05, 2008 6.920 11.29 6.920 10.99 0 +0.15(+1.38%)
Sep 04, 2008 11.51 11.57 10.52 10.84 137,774 -0.75(-6.47%)
Sep 03, 2008 11.57 11.90 11.57 11.59 87,678 +0.13(+1.13%)
Sep 02, 2008 11.94 12.11 11.24 11.46 131,541 -0.23(-1.97%)
Aug 29, 2008 11.95 12.04 11.21 11.69 0 -0.31(-2.58%)
Aug 28, 2008 12.00 12.10 11.74 12.00 252,735 +0.07(+0.59%)
Aug 27, 2008 11.96 12.15 11.89 11.93 223,878 -0.13(-1.08%)
Aug 26, 2008 12.12 12.27 12.00 12.06 198,828 -0.02(-0.17%)
Aug 25, 2008 12.32 12.48 12.02 12.08 221,368 -0.17(-1.39%)
Aug 22, 2008 12.76 12.83 12.09 12.25 0 -0.41(-3.24%)
Aug 21, 2008 12.90 12.95 12.36 12.66 52,454 -0.43(-3.28%)
Aug 20, 2008 13.26 13.31 12.57 13.09 74,790 -0.12(-0.91%)
Aug 19, 2008 12.88 13.40 12.64 13.21 168,856 +0.19(+1.46%)
Aug 18, 2008 13.32 13.70 12.88 13.02 59,281 -0.22(-1.66%)
Aug 15, 2008 13.54 13.83 12.68 13.24 0 -0.29(-2.14%)
Aug 14, 2008 13.17 13.79 13.17 13.53 51,864 +0.14(+1.05%)
Aug 13, 2008 12.89 13.50 12.65 13.39 112,656 +0.55(+4.28%)
Aug 12, 2008 12.45 12.91 12.20 12.84 115,031 +0.33(+2.64%)
Aug 11, 2008 12.54 13.07 11.97 12.51 184,565 -0.17(-1.34%)
Aug 08, 2008 12.18 12.97 12.00 12.68 117,632 +0.57(+4.71%)
Aug 07, 2008 12.71 12.71 12.07 12.11 193,710 -0.64(-5.02%)
Aug 06, 2008 12.38 13.25 12.15 12.75 245,076 +0.35(+2.82%)
Aug 05, 2008 12.00 12.57 11.58 12.40 323,056 +0.59(+5.00%)
Aug 04, 2008 14.46 14.72 11.53 11.81 551,210 -3.86(-24.63%)
Aug 01, 2008 15.58 15.97 15.15 15.67 103,300 +0.11(+0.71%)
Jul 31, 2008 15.83 15.83 15.37 15.56 81,443 -0.33(-2.08%)
Jul 30, 2008 15.58 16.24 15.42 15.89 142,657 +0.24(+1.53%)
Jul 29, 2008 15.65 15.96 14.26 15.65 123,653 +0.73(+4.89%)
Jul 28, 2008 15.98 15.98 14.85 14.92 154,935 -0.92(-5.81%)
Jul 25, 2008 15.68 16.45 15.56 15.84 180,075 +0.16(+1.02%)
Jul 24, 2008 16.24 16.24 15.66 15.68 171,649 -0.42(-2.61%)
Jul 23, 2008 16.24 16.38 15.91 16.10 140,656 -0.19(-1.17%)
Jul 22, 2008 15.45 16.45 15.29 16.29 244,312 +0.62(+3.96%)
Jul 21, 2008 15.36 15.77 15.25 15.67 134,692 +0.26(+1.69%)
Jul 18, 2008 15.28 15.53 14.80 15.41 123,619 +0.13(+0.85%)
Jul 17, 2008 14.99 15.28 14.60 15.28 154,460 +0.26(+1.73%)
Jul 16, 2008 14.66 15.05 14.54 15.02 165,713 +0.32(+2.18%)
Jul 15, 2008 14.16 14.97 13.92 14.70 169,564 +0.27(+1.87%)
Jul 14, 2008 14.34 14.60 14.20 14.43 125,013 +0.09(+0.63%)
Jul 11, 2008 14.14 14.60 14.00 14.34 139,923 +0.10(+0.70%)
Jul 10, 2008 13.60 14.33 13.55 14.24 171,065 +0.64(+4.71%)
Jul 09, 2008 13.65 14.15 13.45 13.60 161,908 -0.06(-0.44%)
Jul 08, 2008 13.37 13.67 12.99 13.66 236,180 +0.37(+2.78%)
Jul 07, 2008 12.73 13.53 12.73 13.29 146,488 +0.61(+4.81%)
Jul 04, 2008 13.36 13.49 12.40 12.68 104,386 +0.00(+0.00%)
Jul 03, 2008 13.36 13.49 12.40 12.68 104,386 -0.69(-5.16%)
Jul 02, 2008 13.37 13.73 13.07 13.37 251,985 +0.06(+0.45%)
Jul 01, 2008 12.43 13.59 12.43 13.31 216,818 +0.76(+6.06%)
Jun 30, 2008 12.72 12.72 11.84 12.55 306,188 -0.13(-1.03%)
Jun 27, 2008 12.37 12.95 12.15 12.68 2,365,712 +0.21(+1.68%)
Jun 26, 2008 12.97 13.12 12.46 12.47 219,307 -0.48(-3.71%)
Jun 25, 2008 13.67 13.70 12.89 12.95 211,611 -0.59(-4.36%)
Jun 24, 2008 13.76 13.76 13.20 13.54 104,417 -0.14(-1.02%)
Jun 23, 2008 14.10 14.17 13.68 13.68 98,931 -0.33(-2.36%)
Jun 20, 2008 13.92 14.53 13.00 14.01 104,384 +0.12(+0.86%)
Jun 19, 2008 13.99 14.32 13.70 13.89 96,220 +0.03(+0.22%)
Jun 18, 2008 13.96 14.00 13.68 13.86 52,339 -0.11(-0.79%)
Jun 17, 2008 14.01 14.15 13.57 13.97 201,674 -0.03(-0.21%)
Jun 16, 2008 13.91 14.14 13.91 14.00 89,229 +0.00(+0.00%)
Jun 13, 2008 13.74 14.17 13.63 14.00 58,030 +0.41(+3.02%)
Jun 12, 2008 13.44 14.00 13.25 13.59 195,519 +0.06(+0.44%)
Jun 11, 2008 13.75 14.05 13.38 13.53 100,974 -0.22(-1.60%)
Jun 10, 2008 14.00 14.45 13.75 13.75 163,008 -0.83(-5.69%)
Jun 09, 2008 15.17 15.29 14.58 14.58 210,638 -0.44(-2.93%)
Jun 06, 2008 15.80 15.80 15.01 15.02 64,051 -0.80(-5.06%)
Jun 05, 2008 15.60 15.82 15.50 15.82 107,305 +0.34(+2.20%)
Jun 04, 2008 15.45 15.60 15.32 15.48 85,804 +0.06(+0.39%)
Jun 03, 2008 14.77 15.54 14.77 15.42 116,171 +0.57(+3.84%)
Jun 02, 2008 15.44 15.47 14.11 14.85 90,368 -0.49(-3.19%)
May 30, 2008 15.12 15.35 15.12 15.34 98,496 +0.23(+1.52%)
May 29, 2008 14.58 15.24 14.58 15.11 158,512 +0.59(+4.06%)
May 28, 2008 14.81 14.95 14.31 14.52 47,934 -0.19(-1.29%)
May 27, 2008 14.36 14.77 14.19 14.71 37,431 +0.39(+2.72%)
May 26, 2008 14.63 14.63 14.12 14.32 0 +0.00(+0.00%)
May 23, 2008 14.63 14.63 14.12 14.32 59,838 -0.27(-1.85%)
May 22, 2008 14.65 14.80 14.29 14.59 73,903 -0.07(-0.48%)
May 21, 2008 14.40 14.80 14.35 14.66 116,211 +0.23(+1.59%)
May 20, 2008 14.40 14.50 14.12 14.43 101,839 +0.08(+0.56%)
May 19, 2008 14.17 14.57 13.99 14.35 216,960 +0.24(+1.70%)
May 16, 2008 13.71 14.16 13.71 14.11 76,606 +0.30(+2.17%)
May 15, 2008 14.16 14.30 13.72 13.81 76,308 -0.30(-2.13%)
May 14, 2008 14.00 14.45 13.95 14.11 108,062 +0.07(+0.50%)
May 13, 2008 13.73 14.12 13.65 14.04 169,923 +0.24(+1.74%)
May 12, 2008 13.80 14.00 13.61 13.80 158,065 +0.00(+0.00%)
May 09, 2008 13.12 13.89 12.99 13.80 58,255 +0.67(+5.10%)
May 08, 2008 13.30 13.40 13.03 13.13 60,407 -0.17(-1.28%)
May 07, 2008 12.97 13.59 12.84 13.30 189,024 +0.28(+2.15%)
May 06, 2008 12.30 13.29 12.30 13.02 330,893 +0.56(+4.49%)
May 05, 2008 12.20 12.48 12.14 12.46 119,237 +0.21(+1.71%)
May 02, 2008 11.85 12.38 11.85 12.25 106,124 +0.25(+2.08%)
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.