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 28, 2007 9.240 9.550 9.220 9.280 50,600 -0.02(-0.22%)
Sep 27, 2007 9.500 9.550 9.300 9.300 62,500 -0.09(-0.96%)
Sep 26, 2007 9.510 9.560 9.320 9.390 30,100 -0.12(-1.26%)
Sep 25, 2007 9.330 9.690 9.280 9.510 59,800 +0.06(+0.63%)
Sep 24, 2007 9.220 9.450 8.760 9.450 70,400 +0.42(+4.65%)
Sep 21, 2007 9.440 9.530 8.900 9.030 44,200 -0.41(-4.34%)
Sep 20, 2007 9.560 9.560 9.100 9.440 40,000 -0.01(-0.11%)
Sep 19, 2007 9.220 9.550 9.140 9.450 38,300 +0.25(+2.72%)
Sep 18, 2007 8.810 9.230 8.680 9.200 76,100 +0.40(+4.55%)
Sep 17, 2007 9.010 9.050 8.750 8.800 59,500 -0.29(-3.19%)
Sep 14, 2007 9.160 9.250 8.850 9.090 51,000 -0.21(-2.26%)
Sep 13, 2007 9.290 9.510 9.000 9.300 38,500 +0.06(+0.65%)
Sep 12, 2007 9.000 9.450 9.000 9.240 40,700 +0.17(+1.87%)
Sep 11, 2007 9.100 9.150 8.940 9.070 57,400 +0.00(+0.00%)
Sep 10, 2007 9.310 9.310 9.000 9.070 133,000 -0.08(-0.87%)
Sep 07, 2007 9.420 9.670 9.110 9.150 37,100 -0.42(-4.39%)
Sep 06, 2007 9.900 9.900 9.570 9.570 42,600 -0.42(-4.20%)
Sep 05, 2007 10.08 10.16 9.670 9.990 92,000 -0.19(-1.87%)
Sep 04, 2007 10.59 10.84 9.860 10.18 96,100 -0.28(-2.68%)
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%)
Aug 01, 2007 11.65 11.78 11.45 11.54 156,700 -0.01(-0.09%)
Jul 31, 2007 11.95 12.15 11.51 11.55 126,900 -0.44(-3.67%)
Jul 30, 2007 11.71 12.46 11.65 11.99 133,500 +0.25(+2.13%)
Jul 27, 2007 13.35 13.35 11.48 11.74 243,300 -1.66(-12.39%)
Jul 26, 2007 13.58 14.17 13.28 13.40 74,900 -0.29(-2.12%)
Jul 25, 2007 13.90 13.90 13.28 13.69 66,000 -0.37(-2.63%)
Jul 24, 2007 14.05 14.22 13.71 14.06 63,800 -0.06(-0.42%)
Jul 23, 2007 13.95 14.69 13.84 14.12 98,800 +0.23(+1.66%)
Jul 20, 2007 14.40 14.63 13.60 13.89 76,400 -0.51(-3.54%)
Jul 19, 2007 14.30 14.54 14.08 14.40 94,000 +0.32(+2.27%)
Jul 18, 2007 14.13 14.53 13.94 14.08 37,000 -0.13(-0.91%)
Jul 17, 2007 14.49 14.62 14.08 14.21 43,500 -0.37(-2.54%)
Jul 16, 2007 14.26 15.04 14.26 14.58 58,300 +0.18(+1.25%)
Jul 13, 2007 14.88 15.07 14.08 14.40 165,600 -0.64(-4.26%)
Jul 12, 2007 15.21 15.23 14.69 15.04 90,400 -0.20(-1.31%)
Jul 11, 2007 15.06 15.38 15.00 15.24 42,900 +0.18(+1.20%)
Jul 10, 2007 15.26 15.27 15.05 15.06 28,900 -0.26(-1.70%)
Jul 09, 2007 15.00 15.47 14.79 15.32 54,300 +0.39(+2.61%)
Jul 06, 2007 15.04 15.16 14.25 14.93 178,600 -0.16(-1.06%)
Jul 05, 2007 15.35 15.50 14.86 15.09 100,900 -0.26(-1.69%)
Jul 03, 2007 15.01 15.35 14.82 15.35 62,300 +0.34(+2.27%)
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.