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 (%)
Apr 30, 2010 9.350 9.360 7.750 8.060 156,534 -1.21(-13.05%)
Apr 29, 2010 8.790 9.270 8.760 9.270 62,773 +0.62(+7.17%)
Apr 28, 2010 8.940 8.940 8.531 8.650 35,554 -0.18(-2.04%)
Apr 27, 2010 9.030 9.070 8.830 8.830 29,698 -0.17(-1.89%)
Apr 26, 2010 8.980 9.000 8.750 9.000 71,160 +0.02(+0.22%)
Apr 23, 2010 8.910 9.030 8.780 8.980 62,990 +0.00(+0.00%)
Apr 22, 2010 8.750 9.070 8.660 8.980 39,438 +0.24(+2.75%)
Apr 21, 2010 8.400 8.840 8.350 8.740 56,517 +0.34(+4.05%)
Apr 20, 2010 8.370 8.520 8.330 8.400 33,742 +0.00(+0.00%)
Apr 19, 2010 8.280 8.410 8.250 8.400 49,438 +0.08(+0.96%)
Apr 16, 2010 8.310 8.420 8.240 8.320 37,564 -0.07(-0.83%)
Apr 15, 2010 8.440 8.480 8.260 8.390 99,354 +0.00(+0.00%)
Apr 14, 2010 8.320 8.470 8.250 8.390 88,921 +0.07(+0.84%)
Apr 13, 2010 8.140 8.320 8.000 8.320 64,517 +0.18(+2.21%)
Apr 12, 2010 8.240 8.250 8.120 8.140 67,441 -0.06(-0.73%)
Apr 09, 2010 8.170 8.240 7.980 8.200 37,579 +0.07(+0.86%)
Apr 08, 2010 7.950 8.130 7.930 8.130 65,319 +0.18(+2.26%)
Apr 07, 2010 8.090 8.100 7.880 7.950 51,777 -0.09(-1.12%)
Apr 06, 2010 8.010 8.060 7.830 8.040 95,253 -0.03(-0.37%)
Apr 05, 2010 7.900 8.070 7.640 8.070 117,823 +0.21(+2.67%)
Apr 01, 2010 7.910 7.860 7.860 7.860 84,100 +0.01(+0.13%)
Mar 31, 2010 7.960 8.020 7.850 7.850 83,095 -0.11(-1.38%)
Mar 30, 2010 7.970 8.030 7.860 7.960 40,047 -0.01(-0.13%)
Mar 29, 2010 8.030 8.080 7.860 7.970 64,377 +0.01(+0.13%)
Mar 26, 2010 8.130 8.160 7.920 7.960 35,444 -0.08(-1.00%)
Mar 25, 2010 8.030 8.070 7.950 8.040 23,866 +0.07(+0.88%)
Mar 24, 2010 8.050 8.080 7.930 7.970 47,801 -0.14(-1.73%)
Mar 23, 2010 8.220 8.220 7.980 8.110 20,059 -0.11(-1.34%)
Mar 22, 2010 8.100 8.220 7.941 8.220 48,656 +0.06(+0.74%)
Mar 19, 2010 8.200 8.210 8.030 8.160 50,323 +0.03(+0.37%)
Mar 18, 2010 8.200 8.270 8.100 8.130 34,955 -0.13(-1.57%)
Mar 17, 2010 8.120 8.320 8.000 8.260 79,327 +0.09(+1.10%)
Mar 16, 2010 8.250 8.290 8.100 8.170 39,356 -0.09(-1.09%)
Mar 15, 2010 8.060 8.270 8.060 8.260 37,658 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.050 8.250 28,656 +0.07(+0.86%)
Mar 11, 2010 8.290 8.360 8.180 8.180 40,404 -0.20(-2.39%)
Mar 10, 2010 8.490 8.560 8.220 8.380 63,920 -0.10(-1.18%)
Mar 09, 2010 8.370 8.480 8.110 8.480 108,252 +0.17(+2.05%)
Mar 08, 2010 8.140 8.320 8.060 8.310 34,260 +0.13(+1.59%)
Mar 05, 2010 8.290 8.290 8.050 8.180 77,171 +0.04(+0.49%)
Mar 04, 2010 7.940 8.190 7.940 8.140 94,214 +0.10(+1.24%)
Mar 03, 2010 8.060 8.120 7.870 8.040 96,258 +0.06(+0.75%)
Mar 02, 2010 8.010 8.160 7.690 7.980 65,370 +0.02(+0.25%)
Mar 01, 2010 7.960 8.220 7.870 7.960 156,514 -0.03(-0.38%)
Feb 26, 2010 7.950 8.090 7.860 7.990 127,429 +0.15(+1.91%)
Feb 25, 2010 8.010 8.010 7.720 7.840 49,603 -0.20(-2.49%)
Feb 24, 2010 8.300 8.400 7.990 8.040 97,726 -0.38(-4.51%)
Feb 23, 2010 7.750 8.480 7.690 8.420 289,781 +0.67(+8.65%)
Feb 22, 2010 7.760 7.760 7.370 7.750 54,479 +0.10(+1.31%)
Feb 19, 2010 6.960 7.650 6.840 7.650 87,527 +0.71(+10.23%)
Feb 18, 2010 7.310 7.410 6.910 6.940 48,145 -0.48(-6.47%)
Feb 17, 2010 7.140 7.500 7.040 7.420 51,090 +0.33(+4.65%)
Feb 16, 2010 7.000 7.180 6.930 7.090 19,937 +0.18(+2.60%)
Feb 12, 2010 6.820 6.910 6.910 6.910 30,100 +0.09(+1.32%)
Feb 11, 2010 6.460 6.820 6.310 6.820 49,264 +0.42(+6.56%)
Feb 10, 2010 6.430 6.450 6.310 6.400 22,278 -0.03(-0.47%)
Feb 09, 2010 6.710 6.710 6.410 6.430 34,011 -0.16(-2.43%)
Feb 08, 2010 6.680 7.000 6.531 6.590 51,032 -0.12(-1.79%)
Feb 05, 2010 6.350 6.820 6.290 6.710 45,558 +0.29(+4.52%)
Feb 04, 2010 6.540 6.570 6.300 6.420 29,200 -0.11(-1.68%)
Feb 03, 2010 6.680 6.800 6.350 6.530 33,450 -0.09(-1.36%)
Feb 02, 2010 6.610 6.960 6.490 6.620 39,939 +0.00(+0.00%)
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.