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, 2010 6.890 7.050 6.750 6.890 200 +0.04(+0.58%)
Aug 30, 2010 7.130 7.268 6.850 6.850 78,346 -0.29(-4.06%)
Aug 27, 2010 7.140 7.230 6.900 7.140 58,069 +0.25(+3.63%)
Aug 26, 2010 6.900 7.060 6.880 6.890 376 -0.02(-0.29%)
Aug 25, 2010 6.700 6.910 6.600 6.910 373 +0.19(+2.83%)
Aug 24, 2010 6.530 6.830 6.510 6.720 1,514 +0.10(+1.51%)
Aug 23, 2010 7.020 7.270 6.560 6.620 252,014 -0.39(-5.56%)
Aug 20, 2010 6.810 7.040 6.700 7.010 106,823 +0.16(+2.34%)
Aug 19, 2010 7.330 7.380 6.840 6.850 1,301 -0.52(-7.06%)
Aug 18, 2010 7.380 7.480 7.230 7.370 5,802 +0.02(+0.27%)
Aug 17, 2010 7.430 7.570 7.290 7.350 898 +0.00(+0.00%)
Aug 16, 2010 7.330 7.540 7.230 7.350 52,328 -0.03(-0.41%)
Aug 13, 2010 7.380 7.550 7.370 7.380 62,263 -0.15(-1.99%)
Aug 12, 2010 7.280 7.640 7.280 7.530 225 +0.15(+2.03%)
Aug 11, 2010 7.720 7.720 7.366 7.380 1,631 -0.50(-6.35%)
Aug 10, 2010 8.040 8.060 7.710 7.880 48,572 -0.17(-2.11%)
Aug 09, 2010 8.020 8.070 7.940 8.050 57,666 +0.10(+1.26%)
Aug 06, 2010 7.950 8.050 7.760 7.950 109,173 -0.04(-0.50%)
Aug 05, 2010 8.100 8.210 7.990 7.990 101,771 -0.18(-2.20%)
Aug 04, 2010 7.730 8.200 7.660 8.170 174,316 +0.49(+6.38%)
Aug 03, 2010 7.460 7.870 7.400 7.680 167,401 +0.17(+2.26%)
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.