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 (%)
Nov 28, 2003 12.77 12.80 12.24 12.24 27,800 -0.48(-3.77%)
Nov 26, 2003 13.15 13.24 12.72 12.72 31,400 -0.25(-1.93%)
Nov 25, 2003 12.80 13.01 12.80 12.97 20,800 +0.17(+1.33%)
Nov 24, 2003 12.35 12.80 12.35 12.80 20,800 +0.54(+4.40%)
Nov 21, 2003 12.18 12.27 12.12 12.26 12,100 +0.16(+1.32%)
Nov 20, 2003 11.94 12.10 11.94 12.10 23,100 +0.07(+0.58%)
Nov 19, 2003 12.10 12.24 11.91 12.03 23,500 -0.01(-0.08%)
Nov 18, 2003 12.44 12.46 12.02 12.04 14,900 -0.39(-3.14%)
Nov 17, 2003 12.45 12.55 12.22 12.43 25,000 -0.48(-3.72%)
Nov 14, 2003 13.15 13.15 12.90 12.91 34,400 +0.03(+0.23%)
Nov 13, 2003 12.74 12.94 12.74 12.88 23,900 +0.14(+1.10%)
Nov 12, 2003 12.44 12.74 12.44 12.74 33,800 +0.22(+1.76%)
Nov 11, 2003 12.56 12.65 12.34 12.52 15,200 -0.09(-0.71%)
Nov 10, 2003 12.61 12.65 12.54 12.61 20,300 -0.01(-0.08%)
Nov 07, 2003 12.90 13.08 12.62 12.62 20,000 -0.18(-1.41%)
Nov 06, 2003 12.85 12.85 12.73 12.80 11,500 +0.01(+0.08%)
Nov 05, 2003 12.50 12.90 12.55 12.79 20,200 -0.01(-0.08%)
Nov 04, 2003 12.50 12.87 12.50 12.80 43,500 +0.45(+3.64%)
Nov 03, 2003 12.10 12.35 12.10 12.35 43,800 +0.46(+3.87%)
Oct 31, 2003 11.75 11.85 11.75 11.89 20,700 +0.28(+2.41%)
Oct 30, 2003 12.03 12.03 11.58 11.61 42,700 -0.32(-2.68%)
Oct 29, 2003 11.97 12.07 11.73 11.93 24,000 -0.04(-0.33%)
Oct 28, 2003 11.86 12.05 11.86 11.97 39,200 +0.17(+1.44%)
Oct 27, 2003 11.73 11.92 11.73 11.80 31,500 +0.12(+1.03%)
Oct 24, 2003 11.40 11.90 11.40 11.68 36,100 +0.24(+2.10%)
Oct 23, 2003 11.40 11.47 11.31 11.44 29,100 -0.02(-0.17%)
Oct 22, 2003 11.85 11.98 11.35 11.46 179,000 -1.03(-8.25%)
Oct 21, 2003 12.90 12.90 12.18 12.49 101,300 -1.26(-9.16%)
Oct 20, 2003 13.66 13.88 13.66 13.75 14,700 +0.10(+0.73%)
Oct 17, 2003 13.52 13.68 13.45 13.65 28,800 +0.22(+1.64%)
Oct 16, 2003 13.55 13.55 13.41 13.43 14,100 -0.17(-1.25%)
Oct 15, 2003 13.76 13.88 13.61 13.60 10,800 -0.16(-1.16%)
Oct 14, 2003 13.54 13.78 13.54 13.76 13,900 +0.29(+2.15%)
Oct 13, 2003 13.24 13.62 13.34 13.47 11,500 +0.23(+1.74%)
Oct 10, 2003 13.12 13.35 13.05 13.24 14,600 +0.11(+0.84%)
Oct 09, 2003 13.45 13.78 13.01 13.13 26,400 -0.15(-1.13%)
Oct 08, 2003 13.33 13.37 13.27 13.28 19,600 -0.22(-1.63%)
Oct 07, 2003 13.42 13.50 13.30 13.50 15,500 +0.08(+0.60%)
Oct 06, 2003 13.10 13.39 12.90 13.42 30,100 +0.22(+1.67%)
Oct 03, 2003 12.60 13.24 12.60 13.20 26,300 +0.66(+5.26%)
Oct 02, 2003 12.68 12.68 12.54 12.54 21,600 -0.24(-1.88%)
Oct 01, 2003 12.01 12.81 12.01 12.78 36,300 +0.77(+6.41%)
Sep 30, 2003 12.00 12.27 11.97 12.01 31,800 -0.07(-0.58%)
Sep 29, 2003 12.00 12.31 11.95 12.08 54,200 +0.13(+1.09%)
Sep 26, 2003 12.02 12.02 11.80 11.95 50,600 +0.03(+0.25%)
Sep 25, 2003 12.46 12.46 11.92 11.92 59,900 -0.57(-4.56%)
Sep 24, 2003 12.52 12.52 12.45 12.49 55,000 -0.05(-0.40%)
Sep 23, 2003 12.51 12.61 12.52 12.54 13,200 +0.03(+0.24%)
Sep 22, 2003 12.62 12.62 12.20 12.51 38,900 -0.17(-1.34%)
Sep 19, 2003 12.51 12.70 12.50 12.68 40,400 +0.13(+1.04%)
Sep 18, 2003 12.45 12.66 12.45 12.55 56,100 +0.42(+3.46%)
Sep 17, 2003 12.15 12.24 12.09 12.13 70,500 -0.03(-0.25%)
Sep 16, 2003 11.88 12.20 11.86 12.16 33,300 +0.30(+2.53%)
Sep 15, 2003 11.68 11.89 11.68 11.86 11,200 +0.21(+1.80%)
Sep 12, 2003 11.40 11.65 11.24 11.65 12,100 +0.21(+1.84%)
Sep 11, 2003 11.25 11.49 11.25 11.44 10,200 +0.16(+1.42%)
Sep 10, 2003 11.75 11.75 11.28 11.28 17,600 -0.53(-4.49%)
Sep 09, 2003 11.67 11.94 11.67 11.81 20,600 -0.05(-0.42%)
Sep 08, 2003 11.78 12.01 11.78 11.86 18,300 +0.08(+0.68%)
Sep 05, 2003 11.95 12.00 11.59 11.78 19,700 -0.22(-1.83%)
Sep 04, 2003 12.00 12.01 11.89 12.00 16,900 +0.05(+0.42%)
Sep 03, 2003 11.90 12.42 11.90 11.95 57,300 +0.10(+0.84%)
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.