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 (%)
Jul 31, 2012 12.97 13.10 12.72 12.76 37,526 -0.31(-2.37%)
Jul 30, 2012 13.07 13.27 12.99 13.07 27,772 -0.09(-0.68%)
Jul 27, 2012 12.55 13.19 12.48 13.16 38,222 +0.66(+5.28%)
Jul 26, 2012 12.38 12.54 12.23 12.50 29,824 +0.35(+2.88%)
Jul 25, 2012 12.28 12.38 12.12 12.15 29,872 -0.03(-0.25%)
Jul 24, 2012 12.56 12.57 12.13 12.18 36,344 -0.36(-2.87%)
Jul 23, 2012 12.76 12.76 12.46 12.54 28,653 -0.49(-3.76%)
Jul 20, 2012 13.23 13.33 12.92 13.03 48,543 -0.36(-2.69%)
Jul 19, 2012 13.63 13.68 13.35 13.39 18,992 -0.19(-1.40%)
Jul 18, 2012 13.27 13.60 13.27 13.58 34,130 +0.27(+2.03%)
Jul 17, 2012 13.50 13.51 13.25 13.31 27,506 -0.13(-0.97%)
Jul 16, 2012 13.55 13.55 13.19 13.44 51,717 -0.14(-1.03%)
Jul 13, 2012 13.19 13.58 13.18 13.58 35,067 +0.41(+3.11%)
Jul 12, 2012 12.98 13.22 12.92 13.17 32,656 +0.02(+0.15%)
Jul 11, 2012 13.12 13.21 12.99 13.15 27,403 +0.04(+0.31%)
Jul 10, 2012 13.50 13.50 12.78 13.11 49,854 -0.27(-2.02%)
Jul 09, 2012 13.38 13.45 13.16 13.38 65,382 -0.07(-0.52%)
Jul 06, 2012 13.42 13.70 13.40 13.45 32,128 -0.15(-1.10%)
Jul 05, 2012 13.72 13.85 13.50 13.60 38,937 -0.18(-1.31%)
Jul 03, 2012 13.71 13.88 13.43 13.78 57,615 +0.08(+0.58%)
Jul 02, 2012 13.44 13.72 12.94 13.70 56,855 +0.18(+1.33%)
Jun 29, 2012 13.27 13.62 13.08 13.52 88,284 +0.59(+4.56%)
Jun 28, 2012 12.85 12.93 12.51 12.93 35,080 -0.02(-0.15%)
Jun 27, 2012 12.60 13.19 12.60 12.95 76,171 +0.39(+3.11%)
Jun 26, 2012 12.75 12.75 12.50 12.56 25,997 -0.20(-1.57%)
Jun 25, 2012 12.57 12.84 12.55 12.76 25,238 -0.04(-0.31%)
Jun 22, 2012 12.41 12.82 12.38 12.80 138,732 +0.51(+4.15%)
Jun 21, 2012 12.78 12.78 12.29 12.29 76,232 -0.56(-4.36%)
Jun 20, 2012 12.95 13.00 12.62 12.85 37,885 -0.13(-1.00%)
Jun 19, 2012 12.70 13.00 12.63 12.98 122,826 +0.32(+2.53%)
Jun 18, 2012 12.59 12.85 12.40 12.66 77,115 -0.01(-0.08%)
Jun 15, 2012 12.60 12.73 12.57 12.67 85,112 +0.06(+0.48%)
Jun 14, 2012 12.25 12.65 12.25 12.61 27,526 +0.33(+2.69%)
Jun 13, 2012 12.45 12.68 12.10 12.28 64,023 -0.19(-1.52%)
Jun 12, 2012 12.26 12.57 12.26 12.47 54,819 +0.21(+1.71%)
Jun 11, 2012 12.70 12.73 12.22 12.26 56,123 -0.28(-2.23%)
Jun 08, 2012 12.42 12.70 12.40 12.54 40,222 +0.12(+0.97%)
Jun 07, 2012 12.70 12.75 12.41 12.42 58,008 -0.06(-0.48%)
Jun 06, 2012 12.59 12.59 12.20 12.48 82,567 -0.03(-0.24%)
Jun 05, 2012 12.33 12.68 12.33 12.51 31,853 +0.09(+0.72%)
Jun 04, 2012 12.42 12.56 12.30 12.42 66,125 +0.14(+1.14%)
Jun 01, 2012 12.19 12.57 12.05 12.28 46,479 -0.17(-1.37%)
May 31, 2012 12.41 12.60 12.31 12.45 42,801 +0.07(+0.57%)
May 30, 2012 12.37 12.65 12.35 12.38 39,965 -0.12(-0.96%)
May 29, 2012 12.50 12.65 12.31 12.50 40,187 +0.00(+0.00%)
May 25, 2012 12.65 12.65 12.47 12.50 30,994 -0.15(-1.19%)
May 24, 2012 12.54 12.66 12.43 12.65 32,114 +0.05(+0.40%)
May 23, 2012 11.91 12.64 11.91 12.60 48,029 +0.52(+4.30%)
May 22, 2012 12.52 12.63 11.78 12.08 51,983 -0.49(-3.90%)
May 21, 2012 12.43 12.74 12.36 12.57 44,647 +0.25(+2.03%)
May 18, 2012 12.24 12.65 12.24 12.32 62,073 +0.03(+0.24%)
May 17, 2012 12.59 12.70 12.26 12.29 41,767 -0.24(-1.92%)
May 16, 2012 12.50 12.61 12.30 12.53 43,430 +0.06(+0.48%)
May 15, 2012 12.38 12.59 12.38 12.47 21,931 +0.07(+0.56%)
May 14, 2012 12.34 12.65 12.13 12.40 57,322 -0.17(-1.35%)
May 11, 2012 12.30 12.72 12.21 12.57 54,600 +0.05(+0.40%)
May 10, 2012 12.77 12.80 12.35 12.52 57,791 -0.13(-1.03%)
May 09, 2012 12.12 12.85 12.12 12.65 76,225 +0.32(+2.60%)
May 08, 2012 11.53 12.38 11.45 12.33 67,300 +0.70(+6.02%)
May 07, 2012 10.95 11.77 10.94 11.63 129,252 +0.59(+5.34%)
May 04, 2012 11.27 11.27 10.91 11.04 53,972 -0.34(-2.99%)
May 03, 2012 11.14 11.45 11.00 11.38 50,152 +0.24(+2.15%)
May 02, 2012 10.48 11.17 10.28 11.14 87,634 +0.64(+6.10%)
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.