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, 2009 3.500 3.500 3.300 3.400 106,565 -0.08(-2.30%)
Jun 29, 2009 3.380 3.530 3.350 3.480 198,275 +0.16(+4.82%)
Jun 26, 2009 3.730 3.770 3.200 3.320 2,429,988 -0.45(-11.94%)
Jun 25, 2009 3.440 3.780 3.420 3.770 66,797 +0.12(+3.29%)
Jun 24, 2009 3.400 3.970 3.330 3.650 85,824 +0.30(+8.96%)
Jun 23, 2009 3.330 3.550 3.300 3.350 75,172 -0.01(-0.30%)
Jun 22, 2009 3.450 3.450 3.350 3.360 79,659 -0.10(-2.89%)
Jun 19, 2009 3.450 3.500 3.390 3.460 122,018 +0.06(+1.76%)
Jun 18, 2009 3.610 3.610 3.300 3.400 104,224 -0.20(-5.56%)
Jun 17, 2009 3.650 3.740 3.530 3.600 89,768 -0.05(-1.37%)
Jun 16, 2009 3.700 3.720 3.630 3.650 57,065 +0.00(+0.00%)
Jun 15, 2009 3.670 3.720 3.520 3.650 91,178 +0.01(+0.27%)
Jun 12, 2009 3.560 3.690 3.550 3.640 45,521 +0.03(+0.83%)
Jun 11, 2009 3.640 3.640 3.570 3.610 34,401 -0.03(-0.82%)
Jun 10, 2009 3.640 3.680 3.520 3.640 58,343 +0.03(+0.83%)
Jun 09, 2009 3.660 3.670 3.480 3.610 54,842 -0.01(-0.28%)
Jun 08, 2009 3.560 3.680 3.500 3.620 70,922 +0.00(+0.00%)
Jun 05, 2009 3.745 3.745 3.580 3.620 35,073 -0.07(-1.90%)
Jun 04, 2009 3.540 3.690 3.440 3.690 42,000 +0.17(+4.83%)
Jun 03, 2009 3.590 3.630 3.420 3.520 123,014 -0.10(-2.76%)
Jun 02, 2009 3.840 3.840 3.590 3.620 56,824 -0.23(-5.97%)
Jun 01, 2009 3.720 3.950 3.720 3.850 60,836 +0.16(+4.34%)
May 29, 2009 3.500 3.690 3.400 3.690 205,570 +0.21(+6.03%)
May 28, 2009 3.540 3.660 3.450 3.480 104,580 -0.01(-0.29%)
May 27, 2009 3.780 3.780 3.420 3.490 70,566 -0.31(-8.16%)
May 26, 2009 3.490 3.810 3.460 3.800 100,532 +0.26(+7.34%)
May 22, 2009 3.540 3.600 3.445 3.540 100,210 +0.02(+0.57%)
May 21, 2009 3.450 3.550 3.450 3.520 71,899 +0.01(+0.28%)
May 20, 2009 3.520 3.690 3.445 3.510 72,737 +0.01(+0.29%)
May 19, 2009 3.610 3.650 3.440 3.500 41,708 -0.11(-3.05%)
May 18, 2009 3.550 3.610 3.500 3.610 39,535 +0.11(+3.14%)
May 15, 2009 3.500 3.560 3.350 3.500 85,506 +0.00(+0.00%)
May 14, 2009 3.490 3.580 3.410 3.500 42,788 +0.00(+0.00%)
May 13, 2009 3.450 3.550 3.320 3.500 152,985 +0.02(+0.57%)
May 12, 2009 3.440 3.620 3.200 3.480 179,359 +0.06(+1.75%)
May 11, 2009 3.500 3.510 3.390 3.420 73,641 -0.16(-4.47%)
May 08, 2009 3.580 3.730 3.510 3.580 50,491 +0.07(+1.99%)
May 07, 2009 3.960 4.000 3.500 3.510 80,707 -0.39(-10.00%)
May 06, 2009 3.500 3.940 3.450 3.900 81,229 +0.48(+14.04%)
May 05, 2009 3.750 3.840 3.420 3.420 130,478 -0.38(-10.00%)
May 04, 2009 3.770 3.850 3.760 3.800 86,787 -0.20(-5.00%)
May 01, 2009 4.290 4.340 3.950 4.000 98,371 -0.29(-6.76%)
Apr 30, 2009 4.010 4.670 4.000 4.290 128,119 +0.30(+7.52%)
Apr 29, 2009 3.530 3.990 3.470 3.990 44,840 +0.49(+14.00%)
Apr 28, 2009 3.440 3.670 3.340 3.500 75,141 +0.03(+0.86%)
Apr 27, 2009 3.570 3.610 3.450 3.470 94,725 -0.20(-5.45%)
Apr 24, 2009 3.850 3.880 3.610 3.670 104,462 -0.12(-3.17%)
Apr 23, 2009 3.850 3.920 3.750 3.790 101,630 -0.07(-1.81%)
Apr 22, 2009 3.560 3.910 3.560 3.860 94,333 +0.25(+6.93%)
Apr 21, 2009 3.460 3.620 3.350 3.610 40,370 +0.14(+4.03%)
Apr 20, 2009 3.590 3.590 3.450 3.470 105,385 -0.24(-6.47%)
Apr 17, 2009 3.670 3.710 3.600 3.710 46,604 +0.06(+1.64%)
Apr 16, 2009 3.780 3.790 3.600 3.650 48,290 -0.10(-2.67%)
Apr 15, 2009 3.480 3.750 3.470 3.750 53,246 +0.25(+7.14%)
Apr 14, 2009 3.570 3.570 3.250 3.500 105,986 -0.16(-4.37%)
Apr 13, 2009 4.020 4.020 3.530 3.660 53,977 -0.40(-9.85%)
Apr 09, 2009 3.860 4.120 3.740 4.060 138,344 +0.23(+6.01%)
Apr 08, 2009 3.550 3.830 3.460 3.830 206,429 +0.32(+9.12%)
Apr 07, 2009 3.150 3.590 3.120 3.510 133,703 +0.30(+9.35%)
Apr 06, 2009 3.230 3.280 3.130 3.210 29,400 -0.07(-2.13%)
Apr 03, 2009 3.200 3.320 3.050 3.280 66,758 +0.09(+2.82%)
Apr 02, 2009 3.230 3.490 3.100 3.190 130,725 +0.07(+2.24%)
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.