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, 2007 9.400 10.47 9.400 10.46 109,300 +1.16(+12.47%)
Aug 30, 2007 9.600 9.750 9.270 9.300 84,200 -0.52(-5.30%)
Aug 29, 2007 9.830 9.970 9.460 9.820 66,500 +0.07(+0.72%)
Aug 28, 2007 9.930 10.13 9.600 9.750 42,300 -0.18(-1.81%)
Aug 27, 2007 10.26 10.26 9.880 9.930 43,600 -0.28(-2.74%)
Aug 24, 2007 10.28 10.55 10.08 10.21 42,600 -0.07(-0.68%)
Aug 23, 2007 11.27 11.71 10.12 10.28 63,100 -0.93(-8.30%)
Aug 22, 2007 10.24 11.74 10.17 11.21 89,700 +1.11(+10.99%)
Aug 21, 2007 9.840 10.40 9.840 10.10 36,200 +0.22(+2.23%)
Aug 20, 2007 9.620 10.10 9.350 9.880 79,400 +0.22(+2.28%)
Aug 17, 2007 9.500 9.690 8.810 9.660 78,700 +0.41(+4.43%)
Aug 16, 2007 9.750 9.890 9.120 9.250 156,500 -0.75(-7.50%)
Aug 15, 2007 10.74 10.77 9.860 10.00 44,200 -0.79(-7.32%)
Aug 14, 2007 10.58 11.11 10.08 10.79 210,500 +0.11(+1.03%)
Aug 13, 2007 9.220 11.44 9.070 10.68 260,800 +1.63(+18.01%)
Aug 10, 2007 9.030 9.830 8.910 9.050 193,900 -0.18(-1.95%)
Aug 09, 2007 9.450 9.480 9.020 9.230 479,300 -0.45(-4.65%)
Aug 08, 2007 9.760 9.800 8.920 9.680 518,700 -0.08(-0.82%)
Aug 07, 2007 10.23 10.61 9.610 9.760 115,500 -0.56(-5.43%)
Aug 06, 2007 11.99 11.99 9.870 10.32 196,200 -0.95(-8.43%)
Aug 03, 2007 11.30 11.69 11.23 11.27 213,400 -0.42(-3.59%)
Aug 02, 2007 11.74 11.80 11.38 11.69 88,700 +0.15(+1.30%)
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.