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 29, 2006 8.890 9.000 8.680 8.900 15,600 -0.09(-1.00%)
Sep 28, 2006 9.000 9.060 8.870 8.990 16,100 -0.01(-0.11%)
Sep 27, 2006 8.950 9.100 8.930 9.000 18,600 +0.03(+0.33%)
Sep 26, 2006 8.750 9.040 8.750 8.970 94,100 +0.23(+2.63%)
Sep 25, 2006 8.750 8.820 8.590 8.740 16,100 +0.12(+1.39%)
Sep 22, 2006 8.260 8.620 8.200 8.620 24,700 +0.35(+4.23%)
Sep 21, 2006 8.150 8.280 8.100 8.270 16,900 +0.17(+2.10%)
Sep 20, 2006 8.340 8.340 8.080 8.100 25,300 -0.30(-3.57%)
Sep 19, 2006 8.550 8.660 8.400 8.400 29,600 -0.15(-1.75%)
Sep 18, 2006 8.560 8.630 8.500 8.550 15,700 +0.05(+0.59%)
Sep 15, 2006 8.500 8.520 8.380 8.500 11,200 +0.00(+0.00%)
Sep 14, 2006 8.590 8.590 8.310 8.500 15,200 +0.00(+0.00%)
Sep 13, 2006 8.400 8.500 8.310 8.500 11,200 +0.05(+0.59%)
Sep 12, 2006 8.470 8.500 8.400 8.450 9,700 -0.02(-0.24%)
Sep 11, 2006 9.050 9.050 8.470 8.470 21,900 -0.62(-6.82%)
Sep 08, 2006 9.000 9.120 9.000 9.090 4,000 +0.05(+0.55%)
Sep 07, 2006 9.100 9.160 9.000 9.040 21,100 +0.04(+0.44%)
Sep 06, 2006 8.900 9.100 8.860 9.000 37,700 +0.00(+0.00%)
Sep 05, 2006 8.650 9.070 8.640 9.000 33,200 +0.43(+5.02%)
Sep 01, 2006 8.500 8.650 8.400 8.570 40,700 +0.04(+0.47%)
Aug 31, 2006 8.680 8.680 8.500 8.530 9,600 -0.25(-2.85%)
Aug 30, 2006 8.870 8.880 8.780 8.780 4,700 -0.08(-0.90%)
Aug 29, 2006 8.980 8.980 8.860 8.860 11,600 -0.12(-1.34%)
Aug 28, 2006 8.990 9.050 8.820 8.980 10,700 -0.01(-0.11%)
Aug 25, 2006 8.610 9.040 8.610 8.990 26,500 +0.19(+2.16%)
Aug 24, 2006 9.040 9.040 8.800 8.800 6,800 -0.14(-1.57%)
Aug 23, 2006 8.850 9.000 8.750 8.940 3,600 +0.14(+1.59%)
Aug 22, 2006 8.500 8.860 8.500 8.800 23,400 +0.20(+2.33%)
Aug 21, 2006 8.670 8.690 8.540 8.600 55,700 -0.03(-0.35%)
Aug 18, 2006 8.580 8.640 8.580 8.630 3,800 +0.07(+0.82%)
Aug 17, 2006 8.600 8.670 8.560 8.560 70,400 -0.01(-0.12%)
Aug 16, 2006 8.550 8.610 8.550 8.570 88,600 +0.03(+0.35%)
Aug 15, 2006 8.600 8.620 8.540 8.540 51,800 -0.06(-0.70%)
Aug 14, 2006 8.580 8.740 8.550 8.600 18,600 -0.06(-0.69%)
Aug 11, 2006 8.860 8.860 8.450 8.660 106,800 -0.15(-1.70%)
Aug 10, 2006 8.900 8.930 8.810 8.810 10,000 -0.15(-1.67%)
Aug 09, 2006 8.900 8.970 8.870 8.960 14,900 +0.00(+0.00%)
Aug 08, 2006 8.770 8.990 8.770 8.960 16,700 +0.19(+2.17%)
Aug 07, 2006 8.900 8.900 8.760 8.770 5,700 -0.13(-1.46%)
Aug 04, 2006 9.080 9.120 8.900 8.900 20,400 -0.08(-0.89%)
Aug 03, 2006 8.950 9.090 8.890 8.980 16,600 -0.04(-0.44%)
Aug 02, 2006 9.020 9.140 9.020 9.020 4,600 -0.06(-0.66%)
Aug 01, 2006 9.000 9.140 8.990 9.080 10,500 +0.12(+1.34%)
Jul 31, 2006 9.080 9.100 8.960 8.960 12,000 -0.06(-0.67%)
Jul 28, 2006 8.820 9.030 8.820 9.020 3,100 +0.24(+2.73%)
Jul 27, 2006 8.950 9.000 8.730 8.780 8,700 -0.37(-4.04%)
Jul 26, 2006 9.200 9.200 9.020 9.150 20,100 -0.05(-0.54%)
Jul 25, 2006 8.750 9.230 8.750 9.200 59,800 +0.55(+6.36%)
Jul 24, 2006 8.310 8.660 8.310 8.650 21,700 +0.44(+5.36%)
Jul 21, 2006 8.900 8.900 8.180 8.210 36,900 -0.69(-7.75%)
Jul 20, 2006 8.970 8.990 8.850 8.900 20,900 -0.08(-0.89%)
Jul 19, 2006 8.750 9.030 8.750 8.980 59,000 +0.16(+1.81%)
Jul 18, 2006 9.070 9.160 8.810 8.820 19,400 -0.17(-1.89%)
Jul 17, 2006 9.030 9.030 8.810 8.990 12,300 -0.01(-0.11%)
Jul 14, 2006 9.130 9.150 8.960 9.000 9,600 -0.12(-1.32%)
Jul 13, 2006 9.230 9.290 9.110 9.120 75,100 -0.07(-0.76%)
Jul 12, 2006 9.210 9.250 9.100 9.190 57,400 -0.09(-0.97%)
Jul 11, 2006 9.200 9.330 9.060 9.280 36,900 +0.03(+0.32%)
Jul 10, 2006 9.190 9.400 9.170 9.250 77,700 +0.01(+0.11%)
Jul 07, 2006 9.250 9.250 9.170 9.240 52,400 -0.01(-0.11%)
Jul 06, 2006 9.300 9.360 9.170 9.250 65,200 +0.01(+0.11%)
Jul 05, 2006 9.290 9.360 9.150 9.240 85,000 +0.04(+0.43%)
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.