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 (%)
Jun 30, 2004 9.670 9.790 9.570 9.770 68,500 +0.00(+0.00%)
Jun 29, 2004 9.350 9.800 9.260 9.770 57,200 +0.36(+3.83%)
Jun 28, 2004 8.960 9.500 8.960 9.410 94,500 +0.40(+4.44%)
Jun 25, 2004 9.250 9.350 8.780 9.010 802,200 -0.24(-2.59%)
Jun 24, 2004 9.400 9.740 9.250 9.250 64,400 -0.15(-1.60%)
Jun 23, 2004 9.160 9.450 9.160 9.400 67,000 +0.14(+1.51%)
Jun 22, 2004 9.250 9.360 9.150 9.260 27,600 -0.09(-0.96%)
Jun 21, 2004 9.510 9.690 9.350 9.350 18,800 -0.16(-1.68%)
Jun 18, 2004 9.340 9.900 9.300 9.510 101,300 +0.27(+2.92%)
Jun 17, 2004 9.250 9.320 9.200 9.240 42,500 -0.01(-0.11%)
Jun 16, 2004 8.950 9.290 8.810 9.250 123,700 +0.25(+2.78%)
Jun 15, 2004 9.400 9.430 8.950 9.000 104,900 -0.33(-3.54%)
Jun 14, 2004 9.650 9.850 9.280 9.330 39,900 -0.40(-4.11%)
Jun 10, 2004 9.700 10.10 9.360 9.730 44,800 -0.07(-0.71%)
Jun 09, 2004 9.840 10.00 9.680 9.800 48,600 -0.14(-1.41%)
Jun 08, 2004 8.850 10.20 8.850 9.940 166,900 +1.05(+11.81%)
Jun 07, 2004 8.860 8.900 8.800 8.890 71,000 +0.08(+0.91%)
Jun 04, 2004 8.750 8.840 8.700 8.810 40,700 +0.16(+1.85%)
Jun 03, 2004 8.700 8.900 8.620 8.650 63,600 -0.10(-1.14%)
Jun 02, 2004 8.880 8.990 8.750 8.750 254,200 -0.03(-0.34%)
Jun 01, 2004 8.770 9.000 8.770 8.780 87,000 -0.05(-0.57%)
May 28, 2004 9.000 9.080 8.750 8.830 99,700 -0.22(-2.43%)
May 27, 2004 9.430 9.440 8.950 9.050 194,300 -0.38(-4.03%)
May 26, 2004 9.570 9.660 9.380 9.430 27,100 -0.04(-0.42%)
May 25, 2004 9.600 9.650 9.310 9.470 56,800 -0.03(-0.32%)
May 24, 2004 9.200 9.500 9.085 9.500 52,500 +0.33(+3.60%)
May 21, 2004 9.120 9.220 9.080 9.170 20,400 +0.15(+1.66%)
May 20, 2004 9.120 9.170 8.950 9.020 81,500 -0.04(-0.44%)
May 19, 2004 9.500 9.500 9.050 9.060 30,800 -0.16(-1.74%)
May 18, 2004 9.200 9.220 9.000 9.220 17,700 +0.07(+0.77%)
May 17, 2004 9.380 9.380 9.050 9.150 37,000 -0.29(-3.07%)
May 14, 2004 9.450 9.670 9.380 9.440 18,700 -0.01(-0.11%)
May 13, 2004 9.700 9.710 9.420 9.450 15,600 -0.15(-1.56%)
May 12, 2004 9.200 9.600 9.050 9.600 26,000 +0.35(+3.78%)
May 11, 2004 9.400 9.400 9.160 9.250 33,200 -0.13(-1.39%)
May 10, 2004 9.530 9.660 9.380 9.380 21,100 -0.16(-1.68%)
May 07, 2004 9.850 9.900 9.530 9.540 29,400 -0.35(-3.54%)
May 06, 2004 9.630 9.900 9.600 9.890 34,700 +0.20(+2.06%)
May 05, 2004 9.700 9.770 9.600 9.690 33,300 -0.05(-0.51%)
May 04, 2004 9.770 9.850 9.620 9.740 30,800 -0.02(-0.20%)
May 03, 2004 9.760 9.880 9.700 9.760 27,800 +0.00(+0.00%)
Apr 30, 2004 9.950 9.950 9.590 9.760 36,600 -0.24(-2.40%)
Apr 29, 2004 9.950 10.00 9.830 10.00 29,000 +0.05(+0.50%)
Apr 28, 2004 10.08 10.10 9.910 9.950 104,800 -0.18(-1.78%)
Apr 27, 2004 10.10 10.15 10.00 10.13 18,600 +0.03(+0.30%)
Apr 26, 2004 10.20 10.30 10.07 10.10 9,400 -0.19(-1.85%)
Apr 23, 2004 10.26 10.30 10.10 10.29 19,600 -0.01(-0.10%)
Apr 22, 2004 10.39 10.39 10.25 10.30 31,000 -0.09(-0.87%)
Apr 21, 2004 10.30 10.40 10.30 10.39 13,000 +0.13(+1.27%)
Apr 20, 2004 10.35 10.45 10.14 10.26 49,300 -0.09(-0.87%)
Apr 19, 2004 10.30 10.36 10.14 10.35 30,400 +0.00(+0.00%)
Apr 16, 2004 10.45 10.45 10.22 10.35 35,500 -0.02(-0.19%)
Apr 15, 2004 10.30 10.50 10.27 10.37 29,900 +0.02(+0.19%)
Apr 14, 2004 10.20 10.40 10.08 10.35 76,000 +0.06(+0.58%)
Apr 13, 2004 10.40 10.40 10.07 10.29 29,800 -0.11(-1.06%)
Apr 12, 2004 10.18 10.59 10.18 10.40 49,900 +0.22(+2.16%)
Apr 08, 2004 10.52 10.52 10.10 10.18 13,200 -0.34(-3.23%)
Apr 07, 2004 10.44 10.55 10.18 10.52 37,600 +0.08(+0.77%)
Apr 06, 2004 10.50 10.64 10.43 10.44 51,600 -0.11(-1.04%)
Apr 05, 2004 10.65 10.65 10.48 10.55 17,900 -0.10(-0.94%)
Apr 02, 2004 10.55 10.71 10.55 10.65 16,400 +0.32(+3.10%)
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.