Indicators

Lydall Inc (NY: LDL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.100	6.100	5.620	5.670	84,588	-0.35(-5.81%)
Nov 27, 2009	6.050	6.190	5.880	6.020	24,275	-0.12(-1.95%)
Nov 25, 2009	6.290	6.540	6.020	6.140	143,093	-0.06(-0.97%)
Nov 24, 2009	5.510	6.260	5.440	6.200	361,940	+0.74(+13.55%)
Nov 23, 2009	5.490	5.500	5.447	5.460	13,199	+0.01(+0.18%)
Nov 20, 2009	5.460	5.520	5.420	5.450	22,427	-0.02(-0.37%)
Nov 19, 2009	5.470	5.520	5.370	5.470	23,671	+0.01(+0.18%)
Nov 18, 2009	5.480	5.570	5.280	5.460	25,179	-0.06(-1.09%)
Nov 17, 2009	5.480	5.570	5.450	5.520	76,763	+0.06(+1.10%)
Nov 16, 2009	5.250	5.510	5.130	5.460	26,820	+0.16(+3.02%)
Nov 13, 2009	5.440	5.510	5.200	5.300	18,846	-0.10(-1.85%)
Nov 12, 2009	5.430	5.480	5.290	5.400	64,774	-0.04(-0.74%)
Nov 11, 2009	5.460	5.540	5.440	5.440	75,468	-0.02(-0.37%)
Nov 10, 2009	5.330	5.550	5.310	5.460	71,604	+0.09(+1.68%)
Nov 09, 2009	5.510	5.600	5.080	5.370	120,309	-0.14(-2.54%)
Nov 06, 2009	5.420	5.510	5.290	5.510	72,792	+0.03(+0.55%)
Nov 05, 2009	5.540	5.610	5.399	5.480	66,281	-0.03(-0.54%)
Nov 04, 2009	5.310	5.577	5.200	5.510	41,102	+0.30(+5.76%)
Nov 03, 2009	4.450	5.500	4.450	5.210	107,401	+0.25(+5.04%)

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.