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 30, 2005 8.000 8.250 8.000 8.150 17,700 +0.11(+1.37%)
Dec 29, 2005 8.040 8.100 8.000 8.040 12,400 +0.00(+0.00%)
Dec 28, 2005 8.000 8.090 7.960 8.040 33,200 +0.05(+0.63%)
Dec 27, 2005 7.980 8.130 7.940 7.990 40,200 +0.00(+0.00%)
Dec 23, 2005 8.000 8.000 7.930 7.990 22,400 -0.09(-1.11%)
Dec 22, 2005 8.300 8.300 8.080 8.080 19,000 -0.02(-0.25%)
Dec 21, 2005 8.150 8.200 8.100 8.100 23,600 -0.14(-1.70%)
Dec 20, 2005 8.200 8.310 8.190 8.240 15,600 +0.02(+0.24%)
Dec 19, 2005 7.950 8.230 7.950 8.220 15,000 +0.27(+3.40%)
Dec 16, 2005 8.080 8.100 7.890 7.950 105,300 -0.08(-1.00%)
Dec 15, 2005 8.150 8.150 7.950 8.030 20,500 -0.18(-2.19%)
Dec 14, 2005 8.010 8.210 8.010 8.210 10,900 +0.21(+2.63%)
Dec 13, 2005 8.070 8.100 8.000 8.000 11,200 -0.04(-0.50%)
Dec 12, 2005 8.150 8.200 8.000 8.040 36,300 -0.06(-0.74%)
Dec 09, 2005 7.910 8.100 7.910 8.100 22,700 +0.27(+3.45%)
Dec 08, 2005 7.750 7.850 7.610 7.830 72,800 +0.18(+2.35%)
Dec 07, 2005 8.150 8.150 7.640 7.650 65,600 -0.51(-6.25%)
Dec 06, 2005 8.300 8.350 8.100 8.160 28,600 -0.14(-1.69%)
Dec 05, 2005 8.300 8.300 8.220 8.300 20,000 -0.01(-0.12%)
Dec 02, 2005 8.370 8.370 8.250 8.310 22,100 -0.01(-0.12%)
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.