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, 2012 13.00 13.27 12.65 12.91 44,617 -0.98(-7.06%)
Oct 26, 2012 13.73 13.89 13.89 13.89 28,900 +0.12(+0.87%)
Oct 25, 2012 13.57 13.88 13.44 13.77 37,273 +0.36(+2.68%)
Oct 24, 2012 13.43 13.50 13.26 13.41 27,798 +0.07(+0.52%)
Oct 23, 2012 13.68 13.68 13.12 13.34 32,559 +0.06(+0.45%)
Oct 19, 2012 13.36 13.39 13.00 13.28 84,002 -0.23(-1.70%)
Oct 18, 2012 13.94 14.20 13.50 13.51 54,961 -0.52(-3.71%)
Oct 17, 2012 13.97 14.05 13.79 14.03 55,315 +0.04(+0.29%)
Oct 16, 2012 14.03 14.04 13.93 13.99 23,350 +0.10(+0.72%)
Oct 15, 2012 13.48 13.96 13.42 13.89 35,514 +0.50(+3.73%)
Oct 12, 2012 13.79 13.88 13.27 13.39 24,710 -0.36(-2.62%)
Oct 11, 2012 13.86 14.03 13.71 13.75 27,339 +0.02(+0.15%)
Oct 10, 2012 13.79 13.80 13.65 13.73 21,886 -0.07(-0.51%)
Oct 09, 2012 14.28 14.28 13.65 13.80 34,476 -0.51(-3.56%)
Oct 08, 2012 14.27 14.43 14.23 14.31 13,724 -0.12(-0.83%)
Oct 05, 2012 14.47 14.65 14.26 14.43 50,257 +0.04(+0.28%)
Oct 04, 2012 14.58 14.58 14.15 14.39 41,054 -0.03(-0.21%)
Oct 03, 2012 14.37 14.56 14.24 14.42 62,907 +0.05(+0.35%)
Oct 02, 2012 14.42 14.52 14.21 14.37 44,501 +0.02(+0.14%)
Oct 01, 2012 14.15 14.65 14.14 14.35 65,337 +0.26(+1.85%)
Sep 28, 2012 13.95 14.17 13.93 14.09 19,848 +0.04(+0.28%)
Sep 27, 2012 14.30 14.30 13.88 14.05 64,799 -0.15(-1.06%)
Sep 26, 2012 13.93 14.21 13.92 14.20 23,702 +0.28(+2.01%)
Sep 25, 2012 14.33 14.43 13.88 13.92 50,857 -0.31(-2.18%)
Sep 24, 2012 14.11 14.36 14.10 14.23 34,917 +0.04(+0.28%)
Sep 21, 2012 14.35 14.35 13.93 14.19 95,480 +0.13(+0.92%)
Sep 20, 2012 14.35 14.35 14.00 14.06 32,624 -0.26(-1.82%)
Sep 19, 2012 14.10 14.35 14.00 14.32 91,102 +0.26(+1.85%)
Sep 18, 2012 13.59 14.08 13.59 14.06 87,038 +0.44(+3.23%)
Sep 17, 2012 13.70 13.73 13.38 13.62 50,812 -0.10(-0.73%)
Sep 14, 2012 13.78 13.92 13.64 13.72 52,038 +0.03(+0.22%)
Sep 13, 2012 13.61 13.91 13.30 13.69 49,952 +0.08(+0.59%)
Sep 12, 2012 13.60 13.67 13.49 13.61 36,121 -0.02(-0.15%)
Sep 11, 2012 13.52 13.66 13.38 13.63 31,577 +0.09(+0.66%)
Sep 10, 2012 13.67 13.68 13.43 13.54 32,083 -0.08(-0.59%)
Sep 07, 2012 13.73 13.73 13.40 13.62 33,362 +0.02(+0.15%)
Sep 06, 2012 13.40 13.63 13.19 13.60 96,300 +0.36(+2.72%)
Sep 05, 2012 13.24 13.46 13.18 13.24 50,006 +0.09(+0.68%)
Sep 04, 2012 12.88 13.24 12.52 13.15 72,252 +0.32(+2.49%)
Aug 31, 2012 12.74 12.86 12.60 12.83 37,035 +0.21(+1.66%)
Aug 30, 2012 13.25 13.25 12.57 12.62 35,333 -0.73(-5.47%)
Aug 29, 2012 13.34 13.37 13.15 13.35 15,804 +0.26(+1.99%)
Aug 27, 2012 13.04 13.19 12.92 13.09 46,586 +0.15(+1.16%)
Aug 24, 2012 12.57 13.06 12.54 12.94 33,464 +0.30(+2.37%)
Aug 23, 2012 13.19 13.21 12.54 12.64 53,184 -0.53(-4.02%)
Aug 22, 2012 13.44 13.44 13.06 13.17 26,960 -0.26(-1.94%)
Aug 21, 2012 14.04 14.04 13.19 13.43 66,036 -0.52(-3.73%)
Aug 20, 2012 14.15 14.15 13.77 13.95 25,624 -0.22(-1.55%)
Aug 17, 2012 13.63 14.17 13.55 14.17 56,135 +0.49(+3.58%)
Aug 16, 2012 13.40 13.71 13.32 13.68 30,308 +0.22(+1.63%)
Aug 15, 2012 12.89 13.55 12.89 13.46 79,333 +0.56(+4.34%)
Aug 14, 2012 13.17 13.20 12.72 12.90 57,865 -0.21(-1.60%)
Aug 13, 2012 13.29 13.39 12.94 13.11 48,638 -0.16(-1.21%)
Aug 10, 2012 13.32 13.45 13.18 13.27 20,827 -0.07(-0.52%)
Aug 09, 2012 13.40 13.55 13.32 13.34 24,700 -0.04(-0.30%)
Aug 08, 2012 13.14 13.70 13.11 13.38 55,937 +0.21(+1.59%)
Aug 07, 2012 13.40 13.40 13.11 13.17 31,010 -0.07(-0.53%)
Aug 06, 2012 13.30 13.57 13.11 13.24 42,234 +0.01(+0.08%)
Aug 03, 2012 12.73 13.40 12.73 13.23 54,387 +0.75(+6.01%)
Aug 02, 2012 12.50 12.76 12.30 12.48 43,999 -0.10(-0.79%)
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.