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 (%)
Apr 30, 2013 1.592 1.592 1.592 3,000 +0.00(+0.21%)
Apr 29, 2013 1.577 1.589 1.557 1.589 4,000 +0.08(+5.14%)
Apr 26, 2013 1.648 1.647 1.511 1.511 9,600 -0.14(-8.26%)
Apr 25, 2013 1.709 1.709 1.647 1.647 19,200 +0.04(+2.36%)
Apr 24, 2013 1.609 1.609 1.514 1.609 17,200 +0.03(+1.59%)
Apr 23, 2013 1.598 1.598 1.569 1.584 9,300 -0.11(-6.65%)
Apr 22, 2013 1.606 1.697 1.586 1.697 11,300 +0.12(+7.50%)
Apr 19, 2013 1.550 1.578 1.550 1.578 800 +0.14(+9.40%)
Apr 18, 2013 1.462 1.522 1.404 1.443 14,100 +0.01(+0.43%)
Apr 17, 2013 1.609 1.621 1.412 1.437 23,800 -0.17(-10.67%)
Apr 16, 2013 1.606 1.646 1.605 1.608 15,600 +0.01(+0.51%)
Apr 15, 2013 1.707 1.707 1.593 1.600 54,700 -0.13(-7.37%)
Apr 12, 2013 1.774 1.787 1.697 1.727 10,600 -0.12(-6.65%)
Apr 11, 2013 1.841 1.850 1.841 1.850 5,000 -0.01(-0.67%)
Apr 10, 2013 1.980 1.980 1.863 1.863 6,800 -0.17(-8.35%)
Apr 09, 2013 1.877 2.088 1.875 2.032 14,000 +0.16(+8.30%)
Apr 08, 2013 1.894 1.894 1.850 1.877 12,672 +0.04(+1.99%)
Apr 05, 2013 1.842 1.858 1.835 1.840 11,100 +0.01(+0.50%)
Apr 04, 2013 1.774 1.831 1.676 1.831 27,100 +0.13(+7.88%)
Apr 03, 2013 1.847 1.906 1.696 1.697 26,200 -0.16(-8.41%)
Apr 02, 2013 1.982 1.982 1.853 1.853 49,100 -0.11(-5.71%)
Apr 01, 2013 2.094 2.094 1.965 1.965 4,100 -0.13(-6.22%)
Mar 28, 2013 2.095 2.095 2.095 2.095 700 -0.05(-2.36%)
Mar 27, 2013 2.146 2.146 2.146 2.146 400 -0.01(-0.28%)
Mar 26, 2013 2.152 2.152 2.152 2.152 1,000 +0.00(+0.00%)
Mar 22, 2013 2.152 2.152 2.152 0 -0.10(-4.35%)
Mar 21, 2013 2.250 2.250 2.250 2.250 200 +0.04(+1.64%)
Mar 19, 2013 2.213 2.213 2.213 0 -0.03(-1.28%)
Mar 18, 2013 2.261 2.307 2.230 2.242 6,530 +0.09(+4.33%)
Mar 15, 2013 2.149 2.149 2.149 2.149 623,492 +0.02(+0.98%)
Mar 14, 2013 2.128 2.128 2.128 2.128 600 -0.00(-0.13%)
Mar 13, 2013 2.131 2.131 2.131 2.131 400 +0.04(+1.72%)
Mar 12, 2013 2.067 2.095 2.058 2.095 3,300 +0.08(+3.92%)
Mar 11, 2013 2.044 2.044 2.016 2.016 4,900 +0.02(+1.15%)
Mar 08, 2013 1.946 2.018 1.904 1.993 34,700 +0.09(+4.96%)
Mar 07, 2013 1.876 1.926 1.854 1.899 42,400 +0.17(+9.95%)
Mar 06, 2013 1.627 1.727 1.627 1.727 17,800 +0.13(+8.07%)
Mar 05, 2013 1.593 1.598 1.593 1.598 5,400 +0.10(+6.68%)
Mar 04, 2013 1.527 1.527 1.498 1.498 6,300 -0.01(-0.60%)
Mar 01, 2013 1.514 1.517 1.507 1.507 6,200 -0.01(-0.53%)
Feb 28, 2013 1.515 1.515 1.515 1.515 400 -0.05(-3.19%)
Feb 27, 2013 1.578 1.578 1.564 1.565 1,800 -0.05(-3.10%)
Feb 26, 2013 1.603 1.645 1.603 1.615 8,500 +0.02(+1.25%)
Feb 22, 2013 1.590 1.595 1.590 1.595 1,000 -0.03(-2.09%)
Feb 21, 2013 1.629 1.629 1.629 1.629 200 +0.04(+2.32%)
Feb 20, 2013 1.604 1.615 1.576 1.592 44,100 -0.02(-1.46%)
Feb 19, 2013 1.719 1.719 1.616 1.616 3,200 -0.09(-5.47%)
Feb 15, 2013 1.742 1.742 1.699 1.709 11,200 -0.10(-5.53%)
Feb 14, 2013 1.804 1.809 1.804 1.809 2,000 +0.04(+2.38%)
Feb 13, 2013 1.828 1.828 1.767 1.767 1,100 -0.02(-1.06%)
Feb 12, 2013 1.798 1.798 1.786 1.786 14,600 -0.05(-2.67%)
Feb 11, 2013 1.846 1.868 1.830 1.835 7,500 -0.04(-2.13%)
Feb 08, 2013 1.906 1.926 1.816 1.875 6,300 +0.01(+0.41%)
Feb 07, 2013 1.968 1.986 1.867 1.867 2,500 -0.13(-6.58%)
Feb 06, 2013 1.992 2.019 1.987 1.999 22,200 -0.09(-4.22%)
Feb 04, 2013 2.090 2.090 2.087 2.087 5,500 +0.02(+1.07%)
Feb 01, 2013 2.097 2.097 2.065 2.065 1,400 -0.03(-1.29%)
Jan 31, 2013 2.080 2.092 2.080 2.092 6,000 -0.02(-0.71%)
Jan 30, 2013 2.107 2.107 2.107 2.107 1,000 +0.10(+5.09%)
Jan 28, 2013 2.005 2.005 2.005 2.005 0 -0.05(-2.62%)
Jan 25, 2013 2.053 2.097 2.043 2.059 14,840 +0.01(+0.68%)
Jan 24, 2013 2.044 2.065 2.044 2.045 3,900 -0.03(-1.51%)
Jan 23, 2013 2.076 2.076 2.076 2.076 1,000 +0.01(+0.55%)
Jan 22, 2013 2.064 2.065 2.064 2.065 4,200 +0.07(+3.76%)
Jan 18, 2013 2.051 2.051 1.990 1.990 2,800 -0.05(-2.66%)
Jan 17, 2013 2.040 2.050 2.040 2.045 25,200 +0.02(+0.76%)
Jan 16, 2013 2.130 2.130 2.029 2.029 4,500 -0.15(-7.01%)
Jan 15, 2013 2.225 2.245 2.182 2.182 5,000 -0.03(-1.53%)
Jan 14, 2013 2.213 2.263 2.213 2.216 9,300 +0.02(+0.96%)
Jan 12, 2013 2.196 2.196 2.195 2.195 5,400 +0.00(+0.00%)
Jan 11, 2013 2.196 2.196 2.195 2.195 5,400 +0.06(+3.05%)
Jan 10, 2013 2.124 2.130 2.114 2.130 2,000 -0.01(-0.37%)
Jan 09, 2013 2.109 2.138 2.097 2.138 5,500 +0.01(+0.47%)
Jan 08, 2013 2.071 2.128 2.071 2.128 7,900 +0.03(+1.33%)
Jan 07, 2013 2.059 2.100 2.059 2.100 4,100 +0.06(+2.86%)
Jan 04, 2013 2.033 2.042 2.017 2.042 5,300 -0.03(-1.65%)
Jan 03, 2013 2.077 2.077 2.076 2.076 2,600 -0.04(-1.94%)
Jan 02, 2013 2.113 2.117 2.107 2.117 1,200 +0.05(+2.47%)
Dec 31, 2012 2.010 2.066 2.010 2.066 2,000 +0.10(+5.24%)
Dec 28, 2012 1.884 1.963 1.884 1.963 5,900 +0.02(+1.14%)
Dec 27, 2012 1.941 1.941 1.941 1.941 5,700 +0.04(+2.32%)
Dec 24, 2012 1.897 1.897 1.897 0 -0.04(-2.32%)
Dec 21, 2012 1.944 1.969 1.934 1.942 36,500 -0.01(-0.41%)
Dec 20, 2012 2.004 2.005 1.950 1.950 19,200 -0.15(-7.10%)
Dec 19, 2012 2.085 2.099 2.085 2.099 5,200 +0.00(+0.20%)
Dec 18, 2012 2.197 2.197 2.095 2.095 1,900 +0.02(+1.20%)
Dec 14, 2012 2.070 2.070 2.070 3,300 -0.04(-1.71%)
Dec 13, 2012 2.064 2.106 2.064 2.106 11,800 -0.02(-1.13%)
Dec 12, 2012 2.091 2.130 2.091 2.130 2,000 +0.08(+4.00%)
Dec 11, 2012 2.037 2.048 2.036 2.048 12,200 -0.01(-0.37%)
Dec 10, 2012 2.056 2.056 2.056 2.056 300 +0.01(+0.52%)
Dec 07, 2012 2.052 2.052 2.045 2.045 2,000 +0.01(+0.36%)
Dec 06, 2012 2.038 2.038 2.038 2.038 10,400 +0.02(+0.99%)
Dec 05, 2012 2.033 2.033 2.018 2.018 14,100 -0.09(-4.18%)
Dec 04, 2012 2.070 2.106 2.070 2.106 6,100 -0.00(-0.21%)
Nov 30, 2012 2.110 2.111 2.110 2.111 1,300 -0.09(-4.07%)
Nov 29, 2012 2.200 2.200 2.200 2.200 5,000 -0.01(-0.42%)
Nov 28, 2012 2.209 2.209 2.209 2.209 1,200 -0.04(-1.59%)
Nov 27, 2012 2.245 2.245 2.245 2.245 200 +0.02(+1.08%)
Nov 26, 2012 2.221 2.221 2.221 2.221 7,000 +0.00(+0.14%)
Nov 21, 2012 2.218 2.218 2.218 0 +0.09(+4.38%)
Nov 16, 2012 2.125 2.125 2.125 0 -0.02(-0.82%)
Nov 15, 2012 2.085 2.143 2.085 2.143 1,500 -0.05(-2.12%)
Nov 14, 2012 2.189 2.189 2.189 2.189 8,500 -0.04(-1.99%)
Nov 09, 2012 2.233 2.233 2.233 1,700 +0.01(+0.61%)
Nov 08, 2012 2.288 2.288 2.215 2.220 6,400 -0.04(-1.90%)
Nov 07, 2012 2.263 2.263 2.263 2.263 900 -0.00(-0.02%)
Nov 05, 2012 2.264 2.264 2.264 0 -0.00(-0.07%)
Nov 02, 2012 2.259 2.265 2.259 2.265 13,500 -0.00(-0.09%)
Oct 31, 2012 2.267 2.267 2.267 0 -0.01(-0.55%)
Oct 25, 2012 2.280 2.280 2.280 0 +0.05(+2.24%)
Oct 24, 2012 2.229 2.229 2.229 2.229 2,400 -0.05(-2.13%)
Oct 23, 2012 2.278 2.278 2.278 2.278 1,000 +0.01(+0.53%)
Oct 19, 2012 2.265 2.276 2.265 2.266 7,900 -0.12(-5.03%)
Oct 16, 2012 2.386 2.386 2.386 2.386 0 +0.10(+4.28%)
Oct 12, 2012 2.288 2.288 2.288 0 +0.06(+2.53%)
Oct 11, 2012 2.232 2.243 2.222 2.232 53,500 -0.01(-0.51%)
Oct 10, 2012 2.228 2.264 2.228 2.243 2,900 +0.01(+0.43%)
Oct 09, 2012 2.305 2.308 2.233 2.233 6,100 -0.04(-1.80%)
Oct 06, 2012 2.275 2.275 2.275 0 +0.00(+0.00%)
Oct 05, 2012 2.264 2.275 2.264 2.275 11,200 -0.02(-1.07%)
Oct 03, 2012 2.299 2.299 2.299 1,200 -0.04(-1.71%)
Oct 02, 2012 2.444 2.444 2.330 2.339 19,200 +0.07(+3.18%)
Oct 01, 2012 2.353 2.373 2.267 2.267 7,800 -0.02(-0.79%)
Sep 28, 2012 2.243 2.285 2.243 2.285 9,500 -0.09(-3.65%)
Sep 27, 2012 2.246 2.372 2.246 2.372 13,000 +0.13(+5.59%)
Sep 26, 2012 2.240 2.246 2.176 2.246 13,900 +0.01(+0.25%)
Sep 25, 2012 2.285 2.304 2.240 2.240 5,800 -0.03(-1.43%)
Sep 24, 2012 2.268 2.273 2.263 2.273 17,800 -0.02(-0.92%)
Sep 21, 2012 2.320 2.321 2.240 2.294 9,700 -0.06(-2.63%)
Sep 20, 2012 2.371 2.381 2.356 2.356 2,400 -0.10(-4.03%)
Sep 19, 2012 2.473 2.473 2.424 2.455 27,500 +0.04(+1.74%)
Sep 18, 2012 2.423 2.424 2.413 2.413 18,800 +0.06(+2.57%)
Sep 17, 2012 2.360 2.381 2.353 2.353 2,800 -0.07(-3.03%)
Sep 14, 2012 2.478 2.488 2.426 2.426 14,100 -0.05(-2.14%)
Sep 13, 2012 2.305 2.479 2.297 2.479 6,700 +0.13(+5.49%)
Sep 12, 2012 2.350 2.350 2.350 2.350 5,000 +0.02(+0.64%)
Sep 11, 2012 2.376 2.377 2.335 2.335 11,400 -0.03(-1.18%)
Sep 10, 2012 2.385 2.395 2.363 2.363 1,800 -0.13(-5.10%)
Sep 07, 2012 2.490 2.490 2.490 2.490 4,100 +0.02(+0.65%)
Sep 06, 2012 2.600 2.600 2.474 2.474 4,000 +0.05(+1.87%)
Sep 05, 2012 2.429 2.429 2.429 2.429 1,100 +0.13(+5.47%)
Aug 30, 2012 2.303 2.303 2.303 0 -0.09(-3.58%)
Aug 28, 2012 2.388 2.388 2.388 700 +0.00(+0.11%)
Aug 27, 2012 2.460 2.460 2.369 2.385 34,400 -0.15(-6.09%)
Aug 23, 2012 2.540 2.540 2.540 0 +0.22(+9.67%)
Aug 20, 2012 2.316 2.316 2.316 5,000 -0.00(-0.19%)
Aug 17, 2012 2.321 2.321 2.321 2.321 2,500 +0.03(+1.33%)
Aug 16, 2012 2.309 2.309 2.290 2.290 5,700 -0.00(-0.17%)
Aug 15, 2012 2.294 2.294 2.293 2.294 2,200 +0.00(+0.17%)
Aug 11, 2012 2.290 2.290 2.290 0 +0.00(+0.00%)
Aug 10, 2012 2.310 2.310 2.290 2.290 5,000 -0.10(-4.18%)
Aug 08, 2012 2.390 2.390 2.390 1,200 +0.09(+4.00%)
Aug 07, 2012 2.278 2.298 2.278 2.298 4,000 +0.03(+1.50%)
Aug 03, 2012 2.264 2.264 2.264 0 -0.01(-0.40%)
Aug 01, 2012 2.273 2.273 2.273 0 -0.03(-1.35%)
Jul 30, 2012 2.304 2.304 2.304 0 +0.02(+1.03%)
Jul 27, 2012 2.280 2.280 2.280 2.280 5,100 +0.15(+6.87%)
Jul 24, 2012 2.134 2.134 2.134 0 -0.01(-0.26%)
Jul 23, 2012 2.105 2.148 2.024 2.139 22,500 -0.01(-0.67%)
Jul 19, 2012 2.154 2.154 2.154 1,500 +0.01(+0.63%)
Jul 18, 2012 2.151 2.151 2.140 2.140 300 -0.09(-3.93%)
Jul 16, 2012 2.228 2.228 2.228 0 +0.23(+11.34%)
Jul 14, 2012 2.113 2.143 2.001 2.001 15,100 +0.00(+0.00%)
Jul 13, 2012 2.113 2.143 2.001 2.001 15,100 +0.00(+0.15%)
Jul 12, 2012 2.003 2.014 1.998 1.998 12,800 -0.10(-4.81%)
Jul 11, 2012 2.130 2.130 2.087 2.099 9,200 +0.02(+0.77%)
Jul 10, 2012 2.173 2.182 2.083 2.083 7,500 -0.18(-7.83%)
Jul 09, 2012 2.260 2.260 2.260 2.260 2,500 +0.00(+0.04%)
Jul 05, 2012 2.259 2.259 2.259 0 +0.09(+4.25%)
Jul 03, 2012 2.165 2.167 2.164 2.167 5,200 +0.17(+8.35%)
Jun 29, 2012 2.000 2.000 2.000 0 +0.05(+2.46%)
Jun 28, 2012 1.970 1.970 1.931 1.952 5,900 -0.03(-1.64%)
Jun 27, 2012 2.041 2.041 1.984 1.984 9,300 -0.04(-1.80%)
Jun 26, 2012 2.037 2.037 2.020 2.021 11,000 -0.03(-1.42%)
Jun 25, 2012 2.050 2.050 2.050 2.050 1,000 -0.03(-1.30%)
Jun 22, 2012 2.076 2.086 2.074 2.077 11,000 +0.02(+0.87%)
Jun 21, 2012 2.090 2.095 2.049 2.059 13,100 -0.16(-7.38%)
Jun 20, 2012 2.223 2.223 2.223 2.223 1,000 -0.00(-0.11%)
Jun 19, 2012 2.225 2.225 2.225 2.225 1,700 +0.02(+1.11%)
Jun 18, 2012 2.180 2.201 2.180 2.201 1,200 +0.00(+0.09%)
Jun 14, 2012 2.199 2.199 2.199 0 +0.02(+1.15%)
Jun 13, 2012 2.217 2.227 2.174 2.174 5,000 -0.05(-2.07%)
Jun 12, 2012 2.197 2.220 2.197 2.220 1,475 -0.01(-0.27%)
Jun 11, 2012 2.226 2.226 2.226 2.226 1,400 +0.00(+0.23%)
Jun 07, 2012 2.221 2.221 2.221 2.221 400 -0.06(-2.50%)
Jun 06, 2012 2.342 2.342 2.263 2.278 14,500 -0.06(-2.65%)
Jun 05, 2012 2.195 2.340 2.195 2.340 6,100 +0.19(+8.79%)
Jun 04, 2012 2.151 2.151 2.151 2.151 4,000 -0.03(-1.19%)
Jun 01, 2012 2.215 2.215 2.177 2.177 6,300 +0.10(+4.97%)
May 31, 2012 2.013 2.074 2.013 2.074 5,400 -0.02(-0.91%)
May 30, 2012 1.988 2.093 1.988 2.093 15,600 +0.04(+1.80%)
May 29, 2012 2.055 2.084 2.047 2.056 22,600 -0.13(-6.08%)
May 23, 2012 2.189 2.189 2.189 0 +0.17(+8.18%)
May 18, 2012 2.023 2.023 2.023 0 -0.02(-1.10%)
May 17, 2012 2.033 2.087 2.033 2.046 7,500 +0.05(+2.76%)
May 16, 2012 2.053 2.053 1.991 1.991 19,800 -0.11(-5.05%)
May 15, 2012 2.097 2.097 2.097 2.097 1,000 +0.00(+0.24%)
May 14, 2012 2.092 2.092 2.092 2.092 300 -0.02(-0.81%)
May 11, 2012 2.149 2.200 2.109 2.109 5,100 -0.05(-2.50%)
May 10, 2012 2.144 2.183 2.144 2.163 20,800 +0.02(+1.12%)
May 09, 2012 2.050 2.140 2.050 2.139 7,300 -0.00(-0.02%)
May 08, 2012 2.151 2.155 2.040 2.139 63,200 -0.06(-2.82%)
May 07, 2012 2.212 2.277 2.201 2.201 22,600 -0.06(-2.75%)
May 04, 2012 2.234 2.323 2.202 2.264 15,200 +0.05(+2.18%)
May 03, 2012 2.244 2.276 2.197 2.216 12,800 -0.06(-2.68%)
May 02, 2012 2.378 2.378 2.276 2.276 11,700 -0.12(-4.95%)
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.