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 30, 2006 10.35 10.58 10.34 10.50 39,000 +0.10(+0.96%)
Nov 29, 2006 10.26 10.53 10.26 10.40 52,000 +0.15(+1.46%)
Nov 28, 2006 10.20 10.50 10.02 10.25 40,500 -0.03(-0.29%)
Nov 27, 2006 10.45 10.50 10.28 10.28 129,300 +0.04(+0.39%)
Nov 24, 2006 10.30 10.57 10.24 10.24 14,900 -0.16(-1.54%)
Nov 22, 2006 10.48 10.51 10.40 10.40 42,000 -0.03(-0.29%)
Nov 21, 2006 10.40 10.58 10.30 10.43 19,400 +0.03(+0.29%)
Nov 20, 2006 10.47 10.58 10.33 10.40 30,600 +0.03(+0.29%)
Nov 17, 2006 10.34 10.48 10.16 10.37 39,700 -0.07(-0.67%)
Nov 16, 2006 10.39 10.44 10.23 10.44 33,800 +0.05(+0.48%)
Nov 15, 2006 10.54 10.55 10.32 10.39 30,700 -0.11(-1.05%)
Nov 14, 2006 10.50 10.65 10.30 10.50 20,900 -0.04(-0.38%)
Nov 13, 2006 10.18 10.97 10.15 10.54 38,200 +0.41(+4.05%)
Nov 10, 2006 9.950 10.73 9.950 10.13 46,100 +0.22(+2.22%)
Nov 09, 2006 10.14 10.17 9.910 9.910 26,100 -0.10(-1.00%)
Nov 08, 2006 9.650 10.13 9.650 10.01 26,200 +0.46(+4.82%)
Nov 07, 2006 9.800 9.950 9.450 9.550 55,700 -0.25(-2.55%)
Nov 06, 2006 9.350 9.850 9.340 9.800 21,400 +0.42(+4.48%)
Nov 03, 2006 9.120 9.390 9.020 9.380 16,400 +0.26(+2.85%)
Nov 02, 2006 9.200 9.220 9.020 9.120 21,500 -0.08(-0.87%)
Nov 01, 2006 9.020 9.420 9.020 9.200 23,700 +0.13(+1.43%)
Oct 31, 2006 9.100 9.300 9.010 9.070 22,500 -0.01(-0.11%)
Oct 30, 2006 9.050 9.370 8.910 9.080 31,300 +0.03(+0.33%)
Oct 27, 2006 9.200 9.240 9.020 9.050 43,300 +0.01(+0.11%)
Oct 26, 2006 9.010 9.040 8.920 9.040 13,000 +0.04(+0.44%)
Oct 25, 2006 9.000 9.040 8.910 9.000 9,600 +0.00(+0.00%)
Oct 24, 2006 8.960 9.050 8.940 9.000 10,400 +0.02(+0.22%)
Oct 23, 2006 8.660 9.050 8.660 8.980 15,900 +0.11(+1.24%)
Oct 20, 2006 8.780 8.980 8.640 8.870 15,400 +0.14(+1.60%)
Oct 19, 2006 8.990 9.100 8.700 8.730 19,200 -0.27(-3.00%)
Oct 18, 2006 9.129 9.150 8.910 9.000 263,000 -0.13(-1.42%)
Oct 17, 2006 8.930 9.130 8.860 9.130 13,800 +0.20(+2.24%)
Oct 16, 2006 8.800 9.200 8.640 8.930 18,900 +0.08(+0.90%)
Oct 13, 2006 8.940 8.990 8.840 8.850 18,200 -0.10(-1.12%)
Oct 12, 2006 8.770 9.070 8.720 8.950 35,600 +0.18(+2.05%)
Oct 11, 2006 8.900 9.010 8.660 8.770 59,100 -0.06(-0.68%)
Oct 10, 2006 8.790 9.000 8.560 8.830 29,800 -0.01(-0.11%)
Oct 09, 2006 8.780 8.900 8.760 8.840 2,300 +0.07(+0.80%)
Oct 06, 2006 8.920 8.940 8.750 8.770 18,400 -0.15(-1.68%)
Oct 05, 2006 8.920 9.100 8.910 8.920 15,500 -0.06(-0.67%)
Oct 04, 2006 9.010 9.010 8.920 8.980 4,600 -0.10(-1.10%)
Oct 03, 2006 8.830 9.080 8.820 9.080 12,800 +0.15(+1.68%)
Oct 02, 2006 8.900 9.140 8.900 8.930 41,000 +0.03(+0.34%)
Sep 29, 2006 8.890 9.000 8.680 8.900 15,600 -0.09(-1.00%)
Sep 28, 2006 9.000 9.060 8.870 8.990 16,100 -0.01(-0.11%)
Sep 27, 2006 8.950 9.100 8.930 9.000 18,600 +0.03(+0.33%)
Sep 26, 2006 8.750 9.040 8.750 8.970 94,100 +0.23(+2.63%)
Sep 25, 2006 8.750 8.820 8.590 8.740 16,100 +0.12(+1.39%)
Sep 22, 2006 8.260 8.620 8.200 8.620 24,700 +0.35(+4.23%)
Sep 21, 2006 8.150 8.280 8.100 8.270 16,900 +0.17(+2.10%)
Sep 20, 2006 8.340 8.340 8.080 8.100 25,300 -0.30(-3.57%)
Sep 19, 2006 8.550 8.660 8.400 8.400 29,600 -0.15(-1.75%)
Sep 18, 2006 8.560 8.630 8.500 8.550 15,700 +0.05(+0.59%)
Sep 15, 2006 8.500 8.520 8.380 8.500 11,200 +0.00(+0.00%)
Sep 14, 2006 8.590 8.590 8.310 8.500 15,200 +0.00(+0.00%)
Sep 13, 2006 8.400 8.500 8.310 8.500 11,200 +0.05(+0.59%)
Sep 12, 2006 8.470 8.500 8.400 8.450 9,700 -0.02(-0.24%)
Sep 11, 2006 9.050 9.050 8.470 8.470 21,900 -0.62(-6.82%)
Sep 08, 2006 9.000 9.120 9.000 9.090 4,000 +0.05(+0.55%)
Sep 07, 2006 9.100 9.160 9.000 9.040 21,100 +0.04(+0.44%)
Sep 06, 2006 8.900 9.100 8.860 9.000 37,700 +0.00(+0.00%)
Sep 05, 2006 8.650 9.070 8.640 9.000 33,200 +0.43(+5.02%)
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.