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 (%)
Sep 30, 2009 5.400 5.400 5.250 5.260 11,391 -0.16(-2.95%)
Sep 29, 2009 5.100 5.470 5.050 5.420 57,805 +0.30(+5.86%)
Sep 28, 2009 5.000 5.220 4.970 5.120 31,491 +0.13(+2.61%)
Sep 25, 2009 4.970 5.110 4.810 4.990 46,667 -0.10(-1.96%)
Sep 24, 2009 5.380 5.380 5.020 5.090 48,249 -0.30(-5.57%)
Sep 23, 2009 5.480 5.540 5.390 5.390 52,728 -0.05(-0.92%)
Sep 22, 2009 5.540 5.540 5.410 5.440 21,400 -0.01(-0.18%)
Sep 21, 2009 5.360 5.550 5.320 5.450 46,438 +0.08(+1.49%)
Sep 18, 2009 5.460 5.520 5.270 5.370 64,055 -0.08(-1.47%)
Sep 17, 2009 5.510 5.540 5.350 5.450 15,690 -0.01(-0.18%)
Sep 16, 2009 5.490 5.650 5.310 5.460 183,463 -0.04(-0.73%)
Sep 15, 2009 5.370 5.500 5.160 5.500 29,843 +0.18(+3.38%)
Sep 14, 2009 5.260 5.350 5.100 5.320 40,472 +0.03(+0.57%)
Sep 11, 2009 5.360 5.430 5.130 5.290 17,800 -0.12(-2.22%)
Sep 10, 2009 5.310 5.410 5.190 5.410 19,200 +0.07(+1.31%)
Sep 09, 2009 5.180 5.410 5.030 5.340 33,336 +0.14(+2.69%)
Sep 08, 2009 5.150 5.400 5.000 5.200 49,625 +0.13(+2.56%)
Sep 04, 2009 4.960 5.070 4.870 5.070 16,850 +0.11(+2.22%)
Sep 03, 2009 5.160 5.420 4.780 4.960 83,989 -0.15(-2.94%)
Sep 02, 2009 5.200 5.450 4.970 5.110 66,707 -0.11(-2.11%)
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.