Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lydian Intl Ltd (OP: LYDIF )

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 (%)
May 24, 2011 2.400 2.476 2.350 2.453 26,900 +0.22(+9.90%)
May 20, 2011 2.232 2.232 2.232 0 +0.03(+1.32%)
May 18, 2011 2.203 2.203 2.203 0 +0.15(+7.46%)
May 17, 2011 2.054 2.082 2.043 2.050 2,300 -0.12(-5.42%)
May 13, 2011 2.167 2.167 2.167 0 -0.13(-5.67%)
May 11, 2011 2.298 2.298 2.298 0 +0.05(+2.30%)
May 10, 2011 2.249 2.271 2.246 2.246 9,000 -0.02(-1.08%)
May 09, 2011 2.321 2.321 2.271 2.271 1,400 +0.05(+2.23%)
May 06, 2011 2.221 2.221 2.221 2.221 800 +0.03(+1.41%)
May 05, 2011 2.293 2.293 2.159 2.190 20,800 -0.11(-4.66%)
May 04, 2011 2.283 2.297 2.283 2.297 2,800 -0.36(-13.51%)
Apr 29, 2011 2.656 2.656 2.656 0 +0.06(+2.26%)
Apr 28, 2011 2.528 2.597 2.528 2.597 7,800 +0.29(+12.79%)
Apr 27, 2011 2.418 2.418 2.303 2.303 12,300 -0.11(-4.40%)
Apr 25, 2011 2.409 2.409 2.409 2.409 0 +0.00(+0.03%)
Apr 20, 2011 2.408 2.408 2.408 2.408 0 -0.07(-2.89%)
Apr 18, 2011 2.479 2.479 2.479 2.479 0 -0.08(-3.17%)
Apr 15, 2011 2.602 2.602 2.560 2.561 15,000 +0.06(+2.43%)
Apr 14, 2011 2.500 2.500 2.500 2.500 5,000 -0.02(-0.79%)
Apr 13, 2011 2.488 2.552 2.478 2.520 18,200 +0.02(+0.92%)
Apr 12, 2011 2.511 2.520 2.452 2.497 44,900 -0.00(-0.04%)
Apr 11, 2011 2.498 2.498 2.498 2.498 500 -0.15(-5.55%)
Apr 08, 2011 2.616 2.729 2.553 2.645 14,100 +0.15(+6.13%)
Apr 06, 2011 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Apr 05, 2011 2.268 2.492 2.268 2.492 51,500 +0.27(+12.26%)
Apr 04, 2011 2.169 2.220 2.169 2.220 3,700 -0.06(-2.63%)
Apr 01, 2011 2.240 2.280 2.240 2.280 1,300 +0.02(+0.71%)
Mar 30, 2011 2.264 2.264 2.264 2.264 0 -0.03(-1.39%)
Mar 29, 2011 2.296 2.296 2.296 2.296 2,100 -0.02(-0.85%)
Mar 28, 2011 2.322 2.337 2.305 2.316 3,500 -0.10(-4.19%)
Mar 24, 2011 2.417 2.417 2.417 2.417 0 +0.18(+7.89%)
Mar 23, 2011 2.240 2.240 2.240 2.240 1,300 -0.20(-8.09%)
Mar 21, 2011 2.437 2.437 2.437 2.437 0 +0.17(+7.50%)
Mar 18, 2011 2.248 2.270 2.240 2.267 6,000 +0.21(+10.28%)
Mar 17, 2011 2.087 2.087 2.056 2.056 1,000 +0.03(+1.42%)
Mar 16, 2011 2.152 2.193 2.027 2.027 5,000 -0.01(-0.42%)
Mar 15, 2011 2.031 2.066 2.008 2.036 14,400 -0.12(-5.76%)
Mar 14, 2011 2.200 2.268 2.160 2.160 25,000 -0.20(-8.47%)
Mar 11, 2011 2.159 2.360 2.159 2.360 5,500 +0.14(+6.54%)
Mar 10, 2011 2.232 2.243 2.215 2.215 7,200 -0.10(-4.19%)
Mar 09, 2011 2.312 2.312 2.312 2.312 2,000 -0.07(-2.82%)
Mar 08, 2011 2.445 2.445 2.379 2.379 5,700 -0.07(-2.90%)
Mar 07, 2011 2.409 2.460 2.368 2.450 4,000 +0.02(+0.76%)
Mar 03, 2011 2.432 2.432 2.432 2.432 0 -0.01(-0.34%)
Feb 24, 2011 2.440 2.440 2.440 0 -0.06(-2.58%)
Feb 23, 2011 2.505 2.505 2.505 2.505 400 -0.01(-0.31%)
Feb 22, 2011 2.575 2.575 2.512 2.512 2,500 -0.10(-3.97%)
Feb 15, 2011 2.616 2.616 2.616 0 -0.00(-0.06%)
Feb 11, 2011 2.618 2.618 2.618 0 +0.01(+0.29%)
Feb 10, 2011 2.571 2.610 2.551 2.610 5,500 -0.10(-3.80%)
Feb 08, 2011 2.713 2.713 2.713 0 +0.18(+7.15%)
Feb 07, 2011 2.564 2.564 2.532 2.532 7,000 +0.14(+5.77%)
Feb 04, 2011 2.394 2.394 2.394 2.394 4,600 +0.07(+3.23%)
Feb 02, 2011 2.319 2.319 2.319 0 +0.02(+0.86%)
Feb 01, 2011 2.299 2.299 2.299 2.299 17,300 +0.07(+3.25%)
Jan 31, 2011 2.193 2.227 2.193 2.227 9,000 +0.06(+2.91%)
Jan 28, 2011 2.164 2.164 2.164 2.164 4,000 -0.00(-0.00%)
Jan 27, 2011 2.176 2.196 2.160 2.164 3,000 -0.08(-3.41%)
Jan 26, 2011 2.218 2.240 2.218 2.240 6,000 +0.05(+2.14%)
Jan 25, 2011 2.233 2.233 2.193 2.193 23,500 -0.03(-1.33%)
Jan 24, 2011 2.207 2.311 2.207 2.223 27,200 +0.03(+1.47%)
Jan 19, 2011 2.191 2.191 2.191 8,200 -0.04(-1.60%)
Jan 18, 2011 2.195 2.227 2.195 2.227 900 +0.13(+6.03%)
Jan 14, 2011 2.146 2.146 2.085 2.100 7,300 -0.13(-5.83%)
Jan 11, 2011 2.230 2.230 2.230 0 +0.03(+1.36%)
Jan 10, 2011 2.159 2.200 2.159 2.200 3,000 -0.05(-2.22%)
Jan 06, 2011 2.250 2.250 2.250 0 -0.07(-3.18%)
Jan 05, 2011 2.261 2.365 2.261 2.324 7,900 +0.12(+5.37%)
Jan 04, 2011 2.253 2.253 2.205 2.205 2,600 -0.06(-2.65%)
Dec 31, 2010 2.265 2.265 2.265 0 +0.05(+2.12%)
Dec 30, 2010 2.219 2.219 2.219 2.219 1,500 +0.03(+1.37%)
Dec 29, 2010 2.210 2.210 2.170 2.189 3,600 +0.02(+0.92%)
Dec 21, 2010 2.169 2.169 2.169 0 +0.10(+4.69%)
Dec 20, 2010 2.071 2.071 2.071 2.071 1,000 +0.02(+1.17%)
Dec 17, 2010 2.080 2.080 2.047 2.047 4,000 -0.03(-1.42%)
Dec 16, 2010 2.077 2.077 2.077 2.077 300 -0.02(-1.13%)
Dec 15, 2010 2.124 2.158 2.101 2.101 1,600 -0.08(-3.46%)
Dec 14, 2010 2.176 2.176 2.176 2.176 1,500 -0.04(-1.67%)
Dec 13, 2010 2.196 2.214 2.196 2.213 16,500 +0.15(+7.01%)
Dec 10, 2010 2.131 2.131 2.068 2.068 4,000 -0.08(-3.86%)
Dec 09, 2010 2.192 2.192 2.151 2.151 1,200 -0.00(-0.09%)
Dec 08, 2010 2.185 2.185 2.103 2.153 12,900 -0.08(-3.67%)
Dec 07, 2010 2.292 2.320 2.235 2.235 1,500 -0.08(-3.62%)
Dec 03, 2010 2.319 2.319 2.319 0 -0.09(-3.58%)
Nov 30, 2010 2.405 2.405 2.405 2.405 0 +0.16(+7.10%)
Nov 29, 2010 2.447 2.447 2.245 2.245 12,900 -0.18(-7.59%)
Nov 24, 2010 2.430 2.430 2.430 2.430 0 +0.01(+0.41%)
Nov 23, 2010 2.419 2.454 2.379 2.420 5,000 -0.06(-2.34%)
Nov 22, 2010 2.478 2.478 2.478 2.478 1,400 +0.04(+1.73%)
Nov 19, 2010 2.446 2.446 2.420 2.436 5,800 +0.01(+0.26%)
Nov 18, 2010 2.430 2.430 2.430 2.430 3,000 +0.01(+0.26%)
Nov 17, 2010 2.423 2.423 2.423 2.423 1,000 +0.13(+5.68%)
Nov 16, 2010 2.293 2.293 2.293 2.293 1,000 -0.20(-7.91%)
Nov 12, 2010 2.490 2.490 2.490 2.490 0 +0.16(+6.96%)
Nov 10, 2010 2.328 2.328 2.328 2.328 0 -0.30(-11.35%)
Nov 09, 2010 2.663 2.663 2.601 2.626 21,000 +0.03(+1.03%)
Nov 08, 2010 2.599 2.599 2.599 2.599 1,500 +0.04(+1.52%)
Nov 05, 2010 2.560 2.580 2.560 2.560 50,500 -0.04(-1.53%)
Nov 04, 2010 2.634 2.634 2.600 2.600 5,200 +0.18(+7.44%)
Nov 03, 2010 2.390 2.420 2.390 2.420 40,400 +0.08(+3.42%)
Nov 02, 2010 2.288 2.340 2.288 2.340 4,800 -0.09(-3.64%)
Nov 01, 2010 2.234 2.433 2.234 2.428 5,900 +0.28(+13.00%)
Oct 29, 2010 2.149 2.149 2.149 2.149 1,000 +0.06(+3.01%)
Oct 26, 2010 2.086 2.086 2.086 0 -0.04(-2.04%)
Oct 25, 2010 2.131 2.131 2.130 2.130 4,200 -0.03(-1.49%)
Oct 22, 2010 2.134 2.162 2.134 2.162 3,100 +0.07(+3.38%)
Oct 21, 2010 2.211 2.211 2.091 2.091 3,300 -0.15(-6.68%)
Oct 20, 2010 2.241 2.241 2.241 2.241 900 +0.11(+5.19%)
Oct 19, 2010 2.171 2.171 2.130 2.130 900 -0.08(-3.78%)
Oct 18, 2010 2.130 2.267 2.130 2.214 5,100 +0.12(+5.68%)
Oct 15, 2010 2.110 2.110 2.095 2.095 7,500 -0.07(-3.25%)
Oct 14, 2010 2.165 2.165 2.165 2.165 10,000 -0.05(-2.16%)
Oct 12, 2010 2.213 2.213 2.213 0 +0.00(+0.14%)
Oct 08, 2010 2.210 2.210 2.210 0 +0.01(+0.61%)
Oct 07, 2010 2.197 2.197 2.197 2.197 700 +0.03(+1.61%)
Oct 05, 2010 2.162 2.162 2.162 0 +0.07(+3.41%)
Oct 04, 2010 2.155 2.155 2.091 2.091 75,000 -0.07(-3.34%)
Sep 29, 2010 2.163 2.163 2.163 0 -0.10(-4.61%)
Sep 24, 2010 2.268 2.268 2.268 0 +0.10(+4.72%)
Sep 23, 2010 2.165 2.165 2.165 2.165 3,000 -0.01(-0.52%)
Sep 22, 2010 2.268 2.268 2.176 2.176 12,200 -0.06(-2.83%)
Sep 21, 2010 2.138 2.240 2.138 2.240 3,000 -0.02(-1.08%)
Sep 20, 2010 2.264 2.264 2.264 2.264 1,000 -0.01(-0.56%)
Sep 16, 2010 2.277 2.277 2.277 0 +0.05(+2.12%)
Sep 15, 2010 2.230 2.230 2.230 2.230 4,000 -0.01(-0.62%)
Sep 14, 2010 2.244 2.244 2.244 2.244 500 +0.17(+8.14%)
Sep 09, 2010 2.075 2.075 2.075 0 -0.01(-0.33%)
Sep 08, 2010 2.082 2.082 2.082 2.082 5,200 -0.12(-5.41%)
Sep 03, 2010 2.201 2.201 2.201 0 +0.45(+25.77%)
Sep 02, 2010 1.752 1.752 1.750 1.750 2,000 -0.07(-3.69%)
Sep 01, 2010 1.739 1.817 1.720 1.817 3,000 -0.06(-3.35%)
Aug 31, 2010 1.858 1.880 1.858 1.880 2,500 +0.12(+6.61%)
Aug 19, 2010 1.764 1.764 1.764 0 +0.00(+0.22%)
Aug 18, 2010 1.760 1.760 1.760 1.760 10,000 +0.00(+0.01%)
Aug 17, 2010 1.760 1.760 1.760 1.760 500 -0.03(-1.70%)
Aug 16, 2010 1.790 1.790 1.790 1.790 500 +0.16(+9.58%)
Aug 10, 2010 1.633 1.633 1.633 0 +0.29(+21.90%)
Aug 09, 2010 1.388 1.401 1.340 1.340 13,200 +0.05(+3.88%)
Aug 06, 2010 1.300 1.300 1.290 1.290 3,000 +0.05(+4.23%)
Aug 05, 2010 1.238 1.238 1.238 1.238 700 +0.02(+1.44%)
Aug 04, 2010 1.220 1.220 1.220 1.220 1,000 -0.00(-0.16%)
Aug 03, 2010 1.275 1.310 1.222 1.222 18,500 +0.03(+2.62%)
Jul 30, 2010 1.191 1.191 1.191 0 +0.02(+1.53%)
Jul 29, 2010 1.173 1.173 1.173 1.173 3,400 +0.01(+0.76%)
Jul 22, 2010 1.164 1.164 1.164 0 -0.03(-2.43%)
Jul 19, 2010 1.193 1.193 1.193 0 -0.08(-6.24%)
Jul 15, 2010 1.272 1.272 1.272 0 +0.02(+1.65%)
Jul 13, 2010 1.252 1.252 1.252 1.252 0 -0.04(-2.76%)
Jul 12, 2010 1.287 1.287 1.287 1.287 700 +0.11(+9.28%)
Jul 06, 2010 1.178 1.178 1.178 0 -0.11(-8.40%)
Jun 29, 2010 1.286 1.286 1.286 0 -0.08(-6.17%)
Jun 25, 2010 1.371 1.371 1.361 1.371 12,500 -0.05(-3.38%)
Jun 23, 2010 1.419 1.419 1.419 0 -0.01(-0.64%)
Jun 21, 2010 1.428 1.428 1.428 0 -0.04(-2.41%)
Jun 18, 2010 1.503 1.503 1.463 1.463 2,000 +0.02(+1.58%)
Jun 17, 2010 1.440 1.440 1.440 1.440 5,000 +0.10(+7.13%)
Jun 16, 2010 1.362 1.362 1.320 1.344 11,500 -0.03(-1.87%)
Jun 15, 2010 1.375 1.375 1.341 1.370 12,000 -0.05(-3.27%)
Jun 14, 2010 1.416 1.416 1.416 1.416 700 +0.19(+15.71%)
Jun 11, 2010 1.205 1.230 1.205 1.224 20,100 +0.01(+0.69%)
Jun 10, 2010 1.215 1.215 1.215 1.215 400 -0.01(-0.95%)
Jun 09, 2010 1.241 1.241 1.220 1.227 16,500 -0.06(-4.37%)
Jun 08, 2010 1.222 1.290 1.222 1.283 44,600 +0.06(+5.03%)
Jun 07, 2010 1.187 1.226 1.187 1.222 18,500 +0.02(+1.81%)
Jun 04, 2010 1.200 1.200 1.200 1.200 3,000 -0.01(-0.46%)
Jun 03, 2010 1.206 1.206 1.206 1.206 2,000 -0.03(-2.54%)
Jun 02, 2010 1.268 1.268 1.210 1.237 21,500 -0.06(-4.38%)
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.