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 (%)
Oct 31, 2002 11.10 11.41 11.05 11.40 13,900 +0.40(+3.64%)
Oct 30, 2002 10.60 11.15 10.60 11.00 10,300 +0.50(+4.76%)
Oct 29, 2002 9.950 10.50 9.900 10.50 5,500 +0.45(+4.48%)
Oct 28, 2002 10.12 10.13 9.900 10.05 96,900 -0.05(-0.50%)
Oct 25, 2002 10.50 10.50 9.900 10.10 94,000 -0.40(-3.81%)
Oct 24, 2002 10.25 10.89 10.00 10.50 75,500 +0.30(+2.94%)
Oct 23, 2002 10.78 10.78 10.00 10.20 68,600 -0.50(-4.67%)
Oct 22, 2002 11.09 11.09 10.50 10.70 7,200 -0.40(-3.60%)
Oct 21, 2002 11.25 11.25 11.00 11.10 11,500 -0.25(-2.20%)
Oct 18, 2002 11.25 11.48 11.25 11.35 99,000 +0.20(+1.79%)
Oct 17, 2002 11.00 11.21 10.75 11.15 13,900 -0.10(-0.89%)
Oct 16, 2002 11.45 11.60 11.25 11.25 8,900 -0.25(-2.17%)
Oct 15, 2002 10.90 11.60 10.84 11.50 18,700 +0.60(+5.50%)
Oct 14, 2002 10.65 10.95 10.56 10.90 3,500 +0.20(+1.87%)
Oct 11, 2002 10.62 11.83 10.62 10.70 3,100,000 +0.09(+0.85%)
Oct 10, 2002 10.20 10.75 10.20 10.61 8,400 +0.41(+4.02%)
Oct 09, 2002 10.23 10.60 10.20 10.20 18,800 -0.10(-0.97%)
Oct 08, 2002 10.26 10.40 10.20 10.30 5,200 +0.09(+0.88%)
Oct 07, 2002 10.26 10.40 10.20 10.21 6,600 -0.04(-0.39%)
Oct 04, 2002 11.35 11.35 10.25 10.25 19,700 -1.20(-10.48%)
Oct 03, 2002 11.55 11.70 11.35 11.45 5,100 -0.20(-1.72%)
Oct 02, 2002 12.15 12.15 11.65 11.65 32,400 -0.60(-4.90%)
Oct 01, 2002 11.80 12.25 11.59 12.25 21,700 +0.45(+3.81%)
Sep 30, 2002 11.00 11.84 11.00 11.80 1,730,000 +0.79(+7.18%)
Sep 27, 2002 11.10 11.30 11.00 11.01 16,500 -0.19(-1.70%)
Sep 26, 2002 10.60 11.20 10.51 11.20 10,600 +0.70(+6.67%)
Sep 25, 2002 10.04 10.50 10.02 10.50 80,700 +0.49(+4.90%)
Sep 24, 2002 9.950 10.15 9.950 10.01 38,400 +0.01(+0.10%)
Sep 23, 2002 10.28 10.35 9.900 10.00 33,100 -0.20(-1.96%)
Sep 20, 2002 9.860 10.43 9.860 10.20 31,900 +0.34(+3.45%)
Sep 19, 2002 10.90 10.90 9.850 9.860 23,600 -1.14(-10.36%)
Sep 18, 2002 10.80 11.10 10.75 11.00 9,600 +0.10(+0.92%)
Sep 17, 2002 11.30 11.40 10.90 10.90 10,700 -0.50(-4.39%)
Sep 16, 2002 11.55 11.61 11.39 11.40 15,100 -0.15(-1.30%)
Sep 13, 2002 10.80 11.70 10.70 11.55 23,700 +0.65(+5.96%)
Sep 12, 2002 11.10 11.35 10.90 10.90 6,500 -0.25(-2.24%)
Sep 11, 2002 11.42 11.50 11.15 11.15 6,000 -0.35(-3.04%)
Sep 10, 2002 11.41 11.70 11.15 11.50 10,900 +0.19(+1.68%)
Sep 09, 2002 10.25 11.50 10.08 11.31 7,070,000 +1.16(+11.43%)
Sep 06, 2002 11.15 11.15 9.600 10.15 173,700 -1.10(-9.78%)
Sep 05, 2002 12.42 12.42 10.80 11.25 67,100 -1.07(-8.69%)
Sep 04, 2002 11.40 12.45 11.06 12.32 50,000 +0.92(+8.07%)
Sep 03, 2002 12.00 12.09 11.40 11.40 13,200 -0.65(-5.39%)
Aug 30, 2002 11.19 12.90 11.19 12.05 40,700 +0.66(+5.79%)
Aug 29, 2002 12.60 12.60 11.39 11.39 32,300 -1.27(-10.03%)
Aug 28, 2002 13.30 13.45 12.66 12.66 14,700 -0.71(-5.31%)
Aug 27, 2002 14.35 14.35 13.37 13.37 20,600 -1.04(-7.22%)
Aug 26, 2002 13.75 14.41 13.60 14.41 1,130,000 +0.56(+4.04%)
Aug 23, 2002 14.40 14.54 13.85 13.85 85,600 -0.60(-4.15%)
Aug 22, 2002 14.15 14.50 14.12 14.45 56,500 +0.30(+2.12%)
Aug 21, 2002 13.99 14.35 13.99 14.15 12,700 +0.14(+1.00%)
Aug 20, 2002 14.30 14.50 13.95 14.01 51,000 -0.39(-2.71%)
Aug 16, 2002 13.60 14.53 13.60 14.40 52,400 +0.90(+6.67%)
Aug 15, 2002 13.80 13.80 13.50 13.50 3,500 -0.29(-2.10%)
Aug 14, 2002 12.62 13.79 12.49 13.79 38,000 +1.19(+9.44%)
Aug 13, 2002 13.39 13.48 12.60 12.60 9,500 -0.89(-6.60%)
Aug 12, 2002 13.49 13.50 13.30 13.49 4,300 +0.09(+0.67%)
Aug 07, 2002 13.25 13.50 13.18 13.40 3,700 +0.20(+1.52%)
Aug 06, 2002 12.80 13.20 12.79 13.20 28,200 +0.50(+3.94%)
Aug 05, 2002 13.15 13.15 12.70 12.70 7,500 -0.50(-3.79%)
Aug 02, 2002 13.01 13.45 13.01 13.20 30,700 +0.19(+1.46%)
Aug 01, 2002 12.25 13.10 12.25 13.01 33,600 +0.61(+4.92%)
Jul 31, 2002 13.35 13.40 12.40 12.40 19,200 -1.04(-7.74%)
Jul 30, 2002 13.55 13.60 13.10 13.44 29,900 -0.05(-0.37%)
Jul 29, 2002 12.20 13.80 12.20 13.49 36,900 +1.31(+10.76%)
Jul 26, 2002 12.20 12.35 11.75 12.18 16,000 -0.12(-0.98%)
Jul 25, 2002 12.95 12.95 12.25 12.30 15,800 -0.65(-5.02%)
Jul 24, 2002 13.00 13.00 12.51 12.95 34,700 -0.13(-0.99%)
Jul 23, 2002 14.40 14.56 13.08 13.08 31,220,000 -1.32(-9.17%)
Jul 22, 2002 14.60 14.67 14.40 14.40 32,100 -0.10(-0.69%)
Jul 19, 2002 14.75 14.83 14.50 14.50 36,700 -0.50(-3.33%)
Jul 17, 2002 14.80 15.00 14.50 15.00 45,900 +0.65(+4.53%)
Jul 12, 2002 14.33 14.55 14.33 14.35 43,900 -0.45(-3.04%)
Jul 11, 2002 15.20 15.20 14.80 14.80 18,500 -0.50(-3.27%)
Jul 10, 2002 15.60 15.60 15.20 15.30 9,600 -0.45(-2.86%)
Jul 09, 2002 15.40 15.75 15.40 15.75 23,600 +0.35(+2.27%)
Jul 08, 2002 16.00 16.00 15.40 15.40 9,800 -0.37(-2.35%)
Jul 05, 2002 16.00 16.00 15.77 15.77 4,900 -0.23(-1.44%)
Jul 04, 2002 15.30 16.00 15.25 16.00 20,500 +0.00(+0.00%)
Jul 03, 2002 15.30 16.00 15.25 16.00 20,500 +0.56(+3.63%)
Jul 02, 2002 15.60 15.67 15.20 15.44 9,100 -0.26(-1.66%)
Jul 01, 2002 15.15 15.75 15.10 15.70 57,800 +0.45(+2.95%)
Jun 28, 2002 15.99 16.00 15.00 15.25 56,500 -0.74(-4.63%)
Jun 27, 2002 15.41 15.99 15.05 15.99 177,100 +0.48(+3.09%)
Jun 26, 2002 14.98 15.62 14.80 15.51 20,000 +0.43(+2.85%)
Jun 25, 2002 14.75 15.50 14.75 15.08 27,700 +0.63(+4.36%)
Jun 21, 2002 13.90 14.45 13.90 14.45 79,400 +0.65(+4.71%)
Jun 20, 2002 13.95 14.10 13.60 13.80 24,400 -0.15(-1.08%)
Jun 19, 2002 13.90 14.00 13.60 13.95 33,500 -0.04(-0.29%)
Jun 18, 2002 14.09 14.09 13.85 13.99 10,500 -0.10(-0.71%)
Jun 17, 2002 14.20 14.30 14.00 14.09 13,700 -0.09(-0.63%)
Jun 14, 2002 14.25 14.35 14.10 14.18 13,800 -0.08(-0.56%)
Jun 12, 2002 14.40 14.49 14.26 14.26 11,400 +0.01(+0.07%)
Jun 11, 2002 14.28 14.37 14.25 14.25 18,300 -0.01(-0.07%)
Jun 10, 2002 14.26 14.50 14.25 14.26 15,300 -0.06(-0.42%)
Jun 07, 2002 14.27 14.45 14.25 14.32 9,100 +0.06(+0.42%)
Jun 06, 2002 13.95 14.40 13.95 14.26 27,200 +0.31(+2.22%)
Jun 05, 2002 14.26 14.49 13.55 13.95 35,100 -1.40(-9.12%)
May 31, 2002 15.63 15.79 15.00 15.35 42,600 +0.17(+1.12%)
May 28, 2002 15.30 15.30 14.60 15.18 13,900 -0.02(-0.13%)
May 27, 2002 15.81 16.10 15.20 15.20 9,100 +0.00(+0.00%)
May 24, 2002 15.81 16.10 15.20 15.20 8,300 -0.79(-4.94%)
May 23, 2002 14.93 15.99 14.80 15.99 14,500 +1.06(+7.10%)
May 22, 2002 15.00 15.15 14.80 14.93 17,000 -0.31(-2.03%)
May 21, 2002 15.00 15.30 14.85 15.24 41,300 +0.24(+1.60%)
May 20, 2002 15.85 15.95 15.00 15.00 10,300 -0.75(-4.76%)
May 17, 2002 15.99 16.00 15.70 15.75 26,700 -0.23(-1.44%)
May 16, 2002 15.50 15.98 15.50 15.98 47,100 +0.33(+2.11%)
May 15, 2002 15.24 15.65 15.03 15.65 41,600 +0.50(+3.30%)
May 14, 2002 14.32 15.35 14.15 15.15 33,800 +0.80(+5.57%)
May 13, 2002 14.90 15.04 14.30 14.35 37,100 -0.65(-4.33%)
May 10, 2002 15.75 15.75 14.65 15.00 97,200 -0.75(-4.76%)
May 09, 2002 15.90 16.05 15.75 15.75 36,900 -0.33(-2.05%)
May 08, 2002 14.92 16.08 14.92 16.08 116,700 +1.33(+9.02%)
May 07, 2002 14.95 15.25 14.75 14.75 67,100 -0.20(-1.34%)
May 06, 2002 14.71 15.00 14.69 14.95 73,100 +0.24(+1.63%)
May 03, 2002 14.20 15.20 14.10 14.71 86,900 +0.46(+3.23%)
May 02, 2002 14.35 14.70 14.25 14.25 40,800 -0.05(-0.35%)
May 01, 2002 14.41 14.41 14.20 14.30 19,000 -0.21(-1.45%)
Apr 30, 2002 14.70 15.00 14.35 14.51 61,100 -0.24(-1.63%)
Apr 29, 2002 14.40 14.85 14.40 14.75 61,600 +0.25(+1.72%)
Apr 26, 2002 14.39 14.83 14.30 14.50 55,200 +0.10(+0.69%)
Apr 25, 2002 14.19 14.40 14.02 14.40 26,400 +0.31(+2.20%)
Apr 24, 2002 14.00 14.27 13.94 14.09 35,500 +0.09(+0.64%)
Apr 23, 2002 13.75 14.00 13.65 14.00 37,800 +0.25(+1.82%)
Apr 22, 2002 13.69 13.80 13.51 13.75 34,200 +0.06(+0.44%)
Apr 19, 2002 13.95 14.00 13.50 13.69 15,200 -0.26(-1.86%)
Apr 18, 2002 13.90 13.96 13.80 13.95 2,800 +0.00(+0.00%)
Apr 17, 2002 13.98 14.00 13.80 13.95 23,200 -0.05(-0.36%)
Apr 16, 2002 13.90 14.00 13.90 14.00 12,600 +0.00(+0.00%)
Apr 15, 2002 14.30 14.30 13.86 14.00 12,700 -0.20(-1.41%)
Apr 12, 2002 13.72 14.20 13.70 14.20 30,700 +0.48(+3.50%)
Apr 11, 2002 14.00 14.00 13.61 13.72 15,100 -0.28(-2.00%)
Apr 10, 2002 13.97 14.00 13.93 14.00 13,700 +0.02(+0.14%)
Apr 09, 2002 14.06 14.06 13.94 13.98 5,600 -0.09(-0.64%)
Apr 08, 2002 14.10 14.12 13.81 14.07 16,400 -0.08(-0.57%)
Apr 05, 2002 14.44 14.44 14.15 14.15 5,000 -0.25(-1.74%)
Apr 04, 2002 14.44 14.44 14.30 14.40 3,600 -0.08(-0.55%)
Apr 03, 2002 14.27 14.49 14.21 14.48 9,700 +0.18(+1.26%)
Apr 02, 2002 14.50 14.50 14.30 14.30 4,500 -0.20(-1.38%)
Apr 01, 2002 14.00 14.50 14.00 14.50 35,400 +0.32(+2.26%)
Mar 29, 2002 14.41 14.41 14.00 14.18 18,300 +0.00(+0.00%)
Mar 28, 2002 14.41 14.41 14.00 14.18 18,300 -0.18(-1.25%)
Mar 27, 2002 13.92 14.36 13.85 14.36 28,900 +0.56(+4.06%)
Mar 26, 2002 14.41 14.41 13.75 13.80 15,800 -0.71(-4.89%)
Mar 25, 2002 14.45 14.65 14.41 14.51 23,700 +0.16(+1.11%)
Mar 22, 2002 14.60 14.74 14.35 14.35 16,700 -0.61(-4.08%)
Mar 21, 2002 13.72 14.96 13.70 14.96 56,400 +1.25(+9.12%)
Mar 20, 2002 13.95 13.95 13.60 13.71 12,700 -0.24(-1.72%)
Mar 19, 2002 13.60 13.95 13.55 13.95 46,300 +0.35(+2.57%)
Mar 18, 2002 13.60 13.60 13.50 13.60 16,700 +0.00(+0.00%)
Mar 15, 2002 13.58 13.65 13.52 13.60 1,930,000 +0.05(+0.37%)
Mar 14, 2002 14.60 14.61 13.45 13.55 69,900 -1.15(-7.82%)
Mar 13, 2002 13.93 14.95 13.55 14.70 86,800 +0.78(+5.60%)
Mar 12, 2002 13.23 14.00 13.13 13.92 54,200 +0.55(+4.11%)
Mar 11, 2002 12.75 13.50 12.74 13.37 49,400 +0.52(+4.05%)
Mar 08, 2002 11.95 12.95 11.95 12.85 65,100 +0.95(+7.98%)
Mar 07, 2002 11.34 12.00 11.34 11.90 25,200 +0.57(+5.03%)
Mar 06, 2002 11.14 11.33 11.06 11.33 15,000 +0.23(+2.07%)
Mar 05, 2002 10.88 11.14 10.88 11.10 7,300 +0.20(+1.83%)
Mar 04, 2002 10.90 10.90 10.84 10.90 7,200 -0.05(-0.46%)
Mar 01, 2002 10.90 11.00 10.84 10.95 13,200 -0.05(-0.45%)
Feb 28, 2002 11.00 11.00 10.83 11.00 29,100 +0.02(+0.18%)
Feb 27, 2002 10.80 11.00 10.80 10.98 43,100 +0.28(+2.62%)
Feb 26, 2002 10.45 10.71 10.45 10.70 2,200 +0.20(+1.90%)
Feb 25, 2002 10.38 10.55 10.31 10.50 5,100 +0.10(+0.96%)
Feb 22, 2002 10.46 10.46 10.02 10.40 17,500 +0.00(+0.00%)
Feb 21, 2002 10.85 10.85 10.40 10.40 24,200 -0.45(-4.15%)
Feb 20, 2002 10.47 10.95 10.40 10.85 32,400 +0.38(+3.63%)
Feb 19, 2002 10.87 10.87 10.40 10.47 14,300 -0.45(-4.12%)
Feb 18, 2002 10.90 11.00 10.62 10.92 39,700 +0.00(+0.00%)
Feb 15, 2002 10.90 11.00 10.62 10.92 39,700 -0.06(-0.55%)
Feb 14, 2002 11.68 11.68 10.90 10.98 19,800 -0.79(-6.71%)
Feb 13, 2002 11.15 11.90 10.95 11.77 16,700 +0.60(+5.37%)
Feb 12, 2002 11.41 11.52 11.10 11.17 6,100 -0.32(-2.79%)
Feb 11, 2002 11.30 11.55 11.23 11.49 12,200 +0.19(+1.68%)
Feb 08, 2002 10.56 11.30 10.55 11.30 20,000 +0.75(+7.11%)
Feb 07, 2002 10.53 10.75 10.53 10.55 13,900 +0.02(+0.19%)
Feb 06, 2002 10.60 10.64 10.50 10.53 15,700 -0.12(-1.13%)
Feb 05, 2002 10.63 10.69 10.50 10.65 9,700 +0.00(+0.00%)
Feb 04, 2002 10.56 10.65 10.36 10.65 11,700 +0.00(+0.00%)
Feb 01, 2002 11.30 11.55 10.65 10.65 14,300 -0.65(-5.75%)
Jan 31, 2002 10.52 11.30 10.50 11.30 16,100 +0.78(+7.41%)
Jan 30, 2002 10.22 10.70 10.22 10.52 23,400 +0.27(+2.63%)
Jan 29, 2002 10.59 10.59 10.25 10.25 4,300 -0.35(-3.30%)
Jan 28, 2002 10.44 10.60 10.25 10.60 16,900 +0.16(+1.53%)
Jan 25, 2002 10.36 10.44 10.32 10.44 5,200 +0.04(+0.38%)
Jan 24, 2002 10.41 10.55 10.40 10.40 80,500 -0.08(-0.76%)
Jan 23, 2002 10.03 10.48 9.900 10.48 15,400 +0.43(+4.28%)
Jan 22, 2002 10.50 10.50 10.05 10.05 15,600 -0.35(-3.37%)
Jan 21, 2002 10.55 10.75 10.40 10.40 14,600 +0.00(+0.00%)
Jan 18, 2002 10.55 10.75 10.40 10.40 14,500 -0.05(-0.48%)
Jan 17, 2002 10.20 10.45 10.20 10.45 5,900 +0.26(+2.55%)
Jan 16, 2002 10.21 10.21 9.970 10.19 15,500 -0.03(-0.29%)
Jan 15, 2002 10.30 10.30 10.01 10.22 10,600 -0.13(-1.26%)
Jan 14, 2002 10.25 10.35 10.25 10.35 8,500 +0.08(+0.78%)
Jan 11, 2002 10.25 10.44 10.25 10.27 20,000 +0.02(+0.20%)
Jan 10, 2002 10.15 10.25 10.12 10.25 4,600 +0.25(+2.50%)
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.