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 (%)
Aug 31, 2005 8.800 8.880 8.700 8.770 15,800 +0.02(+0.23%)
Aug 30, 2005 8.800 8.810 8.750 8.750 2,000 -0.10(-1.13%)
Aug 29, 2005 8.920 8.920 8.600 8.850 29,800 -0.12(-1.34%)
Aug 26, 2005 8.750 9.000 8.720 8.970 15,000 +0.31(+3.58%)
Aug 25, 2005 8.800 8.800 8.460 8.660 35,400 -0.34(-3.78%)
Aug 24, 2005 9.120 9.120 8.800 9.000 17,900 -0.05(-0.55%)
Aug 23, 2005 9.140 9.200 9.050 9.050 10,200 -0.09(-0.98%)
Aug 22, 2005 9.250 9.250 9.050 9.140 14,100 -0.16(-1.72%)
Aug 19, 2005 9.150 9.340 9.100 9.300 21,500 +0.10(+1.09%)
Aug 18, 2005 9.400 9.400 9.200 9.200 7,400 -0.20(-2.13%)
Aug 17, 2005 9.500 9.500 9.400 9.400 13,800 -0.06(-0.63%)
Aug 16, 2005 9.500 9.530 9.410 9.460 9,300 +0.00(+0.00%)
Aug 15, 2005 9.500 9.580 9.450 9.460 12,500 -0.04(-0.42%)
Aug 12, 2005 9.500 9.560 9.410 9.500 16,700 -0.05(-0.52%)
Aug 11, 2005 9.400 9.570 9.400 9.550 13,000 +0.05(+0.53%)
Aug 10, 2005 9.460 9.570 9.400 9.500 16,600 +0.05(+0.53%)
Aug 09, 2005 9.500 9.550 9.400 9.450 7,900 -0.12(-1.25%)
Aug 08, 2005 9.500 9.580 9.400 9.570 8,000 +0.03(+0.31%)
Aug 05, 2005 9.500 9.550 9.440 9.540 7,300 +0.01(+0.10%)
Aug 04, 2005 9.500 9.570 9.500 9.530 4,300 -0.01(-0.10%)
Aug 03, 2005 9.500 9.550 9.390 9.540 13,300 +0.12(+1.27%)
Aug 02, 2005 9.500 9.510 9.420 9.420 4,000 -0.13(-1.36%)
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.