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 (%)
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%)
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.