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 (%)
Dec 31, 2003 10.44 10.65 10.19 10.19 75,500 -0.26(-2.49%)
Dec 30, 2003 10.49 10.89 10.30 10.45 71,100 -0.04(-0.38%)
Dec 29, 2003 10.55 10.65 10.35 10.49 77,400 +0.02(+0.19%)
Dec 26, 2003 10.50 10.90 10.35 10.47 33,800 -0.03(-0.29%)
Dec 24, 2003 10.52 10.72 10.50 10.50 43,500 -0.08(-0.76%)
Dec 23, 2003 10.76 10.94 10.52 10.58 105,900 -0.11(-1.03%)
Dec 22, 2003 10.95 11.09 10.50 10.69 74,000 -0.21(-1.93%)
Dec 19, 2003 11.71 11.71 10.90 10.90 97,800 -0.81(-6.92%)
Dec 18, 2003 11.80 11.81 11.60 11.71 24,600 -0.03(-0.26%)
Dec 17, 2003 12.10 12.15 11.75 11.74 55,400 -0.26(-2.17%)
Dec 16, 2003 13.04 13.10 12.00 12.00 87,200 -1.03(-7.90%)
Dec 15, 2003 13.32 13.32 13.00 13.03 79,200 -0.19(-1.44%)
Dec 12, 2003 13.03 13.22 12.95 13.22 16,200 +0.12(+0.92%)
Dec 11, 2003 12.81 13.14 12.80 13.10 27,700 +0.25(+1.95%)
Dec 10, 2003 12.80 12.97 12.77 12.85 20,200 +0.01(+0.08%)
Dec 09, 2003 12.99 13.07 12.84 12.84 16,800 -0.29(-2.21%)
Dec 08, 2003 12.98 13.14 12.98 13.13 35,600 +0.25(+1.94%)
Dec 05, 2003 12.79 12.80 12.77 12.88 8,100 +0.11(+0.86%)
Dec 04, 2003 12.70 12.81 12.68 12.77 66,400 +0.07(+0.55%)
Dec 03, 2003 12.77 12.77 12.77 12.70 23,300 -0.09(-0.70%)
Dec 02, 2003 12.56 12.79 12.56 12.79 27,000 +0.30(+2.40%)
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.