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 (%)
Mar 30, 2007 16.00 16.04 15.40 15.89 208,200 -0.11(-0.69%)
Mar 29, 2007 15.37 16.07 14.97 16.00 89,000 +0.49(+3.16%)
Mar 28, 2007 15.42 15.62 15.38 15.51 94,100 +0.11(+0.71%)
Mar 27, 2007 14.98 15.58 14.89 15.40 149,700 +0.43(+2.87%)
Mar 26, 2007 15.05 15.44 14.83 14.97 70,600 -0.10(-0.66%)
Mar 23, 2007 15.10 15.29 14.91 15.07 66,100 -0.06(-0.40%)
Mar 22, 2007 15.15 15.32 14.80 15.13 91,700 +0.04(+0.27%)
Mar 21, 2007 14.98 15.38 14.80 15.09 100,200 +0.40(+2.72%)
Mar 20, 2007 14.00 14.86 13.96 14.69 176,100 +0.69(+4.93%)
Mar 19, 2007 13.42 14.00 13.42 14.00 31,000 +0.38(+2.79%)
Mar 16, 2007 13.77 13.83 13.49 13.62 36,600 -0.27(-1.94%)
Mar 15, 2007 13.80 14.22 13.80 13.89 29,700 +0.09(+0.65%)
Mar 14, 2007 13.53 14.05 13.28 13.80 75,500 -0.05(-0.36%)
Mar 13, 2007 13.95 14.13 13.75 13.85 45,100 -0.10(-0.72%)
Mar 12, 2007 14.06 14.37 13.57 13.95 83,000 +0.06(+0.43%)
Mar 09, 2007 13.98 13.99 13.55 13.89 85,700 -0.02(-0.14%)
Mar 08, 2007 14.46 14.46 13.65 13.91 63,200 -0.45(-3.13%)
Mar 07, 2007 14.63 14.63 14.24 14.36 95,300 +0.18(+1.27%)
Mar 06, 2007 12.60 14.28 12.60 14.18 105,700 +1.54(+12.18%)
Mar 05, 2007 12.74 13.39 11.96 12.64 145,300 -0.89(-6.58%)
Mar 02, 2007 14.15 14.18 13.34 13.53 88,100 -0.58(-4.11%)
Mar 01, 2007 14.15 14.39 13.64 14.11 102,147 -0.08(-0.56%)
Feb 28, 2007 13.68 14.31 12.86 14.19 144,100 +0.41(+2.98%)
Feb 27, 2007 13.63 14.02 13.43 13.78 89,200 +0.22(+1.62%)
Feb 26, 2007 14.22 14.22 13.34 13.56 95,900 -0.86(-5.96%)
Feb 23, 2007 14.30 14.66 14.23 14.42 77,600 -0.02(-0.14%)
Feb 22, 2007 14.00 14.45 13.50 14.44 125,900 +0.51(+3.66%)
Feb 21, 2007 13.02 13.93 12.71 13.93 89,500 +0.72(+5.45%)
Feb 20, 2007 13.04 13.23 12.53 13.21 190,200 -0.37(-2.72%)
Feb 16, 2007 13.89 13.99 13.28 13.58 72,500 -0.26(-1.88%)
Feb 15, 2007 13.80 13.98 13.69 13.84 79,700 +0.03(+0.22%)
Feb 14, 2007 13.75 14.06 13.61 13.81 94,100 +0.16(+1.17%)
Feb 13, 2007 14.03 14.05 13.57 13.65 79,172 -0.48(-3.40%)
Feb 12, 2007 13.75 14.15 13.66 14.13 85,903 +0.38(+2.76%)
Feb 09, 2007 13.40 13.75 13.40 13.75 77,700 +0.25(+1.85%)
Feb 08, 2007 13.53 13.71 13.25 13.50 71,900 -0.13(-0.95%)
Feb 07, 2007 13.73 13.77 13.37 13.63 64,500 -0.10(-0.73%)
Feb 06, 2007 13.64 13.88 13.46 13.73 95,000 +0.20(+1.48%)
Feb 05, 2007 13.43 13.53 13.32 13.53 120,300 +0.03(+0.22%)
Feb 02, 2007 13.00 13.55 13.00 13.50 96,400 +0.32(+2.43%)
Feb 01, 2007 13.34 13.43 13.04 13.18 55,100 -0.21(-1.57%)
Jan 31, 2007 13.34 13.46 12.91 13.39 108,700 +0.05(+0.37%)
Jan 30, 2007 13.25 13.60 13.23 13.34 111,400 +0.15(+1.14%)
Jan 29, 2007 12.51 13.25 12.51 13.19 148,700 +0.20(+1.54%)
Jan 26, 2007 12.78 13.18 12.38 12.99 169,300 -0.29(-2.18%)
Jan 25, 2007 13.31 13.50 13.15 13.28 130,400 -0.03(-0.23%)
Jan 24, 2007 12.70 13.38 12.07 13.31 152,100 +0.34(+2.62%)
Jan 23, 2007 12.60 13.11 12.60 12.97 146,700 +0.33(+2.61%)
Jan 22, 2007 12.50 12.70 12.38 12.64 164,300 +0.15(+1.20%)
Jan 19, 2007 12.51 12.55 12.20 12.49 113,400 +0.08(+0.64%)
Jan 18, 2007 12.37 12.54 12.15 12.41 136,300 +0.29(+2.39%)
Jan 17, 2007 12.30 12.55 12.07 12.12 175,600 +0.08(+0.66%)
Jan 16, 2007 11.60 12.07 11.50 12.04 157,800 +0.79(+7.02%)
Jan 12, 2007 11.20 11.29 11.10 11.25 101,800 +0.03(+0.27%)
Jan 11, 2007 10.83 11.43 10.19 11.22 286,200 +0.42(+3.89%)
Jan 10, 2007 10.70 10.85 10.61 10.80 197,800 +0.12(+1.12%)
Jan 09, 2007 10.59 10.82 10.59 10.68 154,000 +0.09(+0.85%)
Jan 08, 2007 10.65 10.85 10.55 10.59 350,700 -0.04(-0.38%)
Jan 05, 2007 10.64 10.75 10.61 10.63 97,300 -0.15(-1.39%)
Jan 04, 2007 10.85 10.85 10.61 10.78 194,200 +0.03(+0.28%)
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.