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 (%)
Nov 30, 2012 13.46 13.46 12.91 13.09 53,859 -0.30(-2.24%)
Nov 29, 2012 13.50 13.50 12.97 13.39 39,991 -0.09(-0.67%)
Nov 28, 2012 13.35 13.50 12.97 13.48 39,582 +0.09(+0.67%)
Nov 27, 2012 13.08 13.44 13.05 13.39 67,477 +0.32(+2.45%)
Nov 26, 2012 12.75 13.13 12.74 13.07 79,611 +0.35(+2.75%)
Nov 23, 2012 12.97 12.97 12.50 12.72 26,363 -0.25(-1.93%)
Nov 21, 2012 12.70 13.00 12.70 12.97 20,805 +0.21(+1.65%)
Nov 20, 2012 12.54 12.78 12.54 12.76 57,680 +0.14(+1.11%)
Nov 19, 2012 12.58 12.67 12.43 12.62 36,171 +0.16(+1.28%)
Nov 16, 2012 12.16 12.62 12.11 12.46 93,219 +0.23(+1.88%)
Nov 15, 2012 12.17 12.36 12.04 12.23 86,422 -0.02(-0.16%)
Nov 14, 2012 12.69 12.74 12.10 12.25 95,349 -0.45(-3.54%)
Nov 13, 2012 12.15 12.94 12.15 12.70 54,495 +0.45(+3.67%)
Nov 12, 2012 12.39 12.42 12.05 12.25 57,319 -0.13(-1.05%)
Nov 09, 2012 11.93 12.81 11.85 12.38 39,572 +0.05(+0.41%)
Nov 08, 2012 11.85 12.55 11.68 12.33 106,446 -0.82(-6.24%)
Nov 07, 2012 13.88 13.88 13.02 13.15 46,135 -0.78(-5.60%)
Nov 06, 2012 13.60 13.95 13.49 13.93 34,976 +0.28(+2.05%)
Nov 05, 2012 13.49 13.72 13.00 13.65 48,936 +0.13(+0.96%)
Nov 02, 2012 13.19 13.66 13.19 13.52 54,376 +0.42(+3.21%)
Nov 01, 2012 12.97 13.31 12.78 13.10 91,339 +0.19(+1.47%)
Oct 31, 2012 13.00 13.27 12.65 12.91 44,617 -0.98(-7.06%)
Oct 26, 2012 13.73 13.89 13.89 13.89 28,900 +0.12(+0.87%)
Oct 25, 2012 13.57 13.88 13.44 13.77 37,273 +0.36(+2.68%)
Oct 24, 2012 13.43 13.50 13.26 13.41 27,798 +0.07(+0.52%)
Oct 23, 2012 13.68 13.68 13.12 13.34 32,559 +0.06(+0.45%)
Oct 19, 2012 13.36 13.39 13.00 13.28 84,002 -0.23(-1.70%)
Oct 18, 2012 13.94 14.20 13.50 13.51 54,961 -0.52(-3.71%)
Oct 17, 2012 13.97 14.05 13.79 14.03 55,315 +0.04(+0.29%)
Oct 16, 2012 14.03 14.04 13.93 13.99 23,350 +0.10(+0.72%)
Oct 15, 2012 13.48 13.96 13.42 13.89 35,514 +0.50(+3.73%)
Oct 12, 2012 13.79 13.88 13.27 13.39 24,710 -0.36(-2.62%)
Oct 11, 2012 13.86 14.03 13.71 13.75 27,339 +0.02(+0.15%)
Oct 10, 2012 13.79 13.80 13.65 13.73 21,886 -0.07(-0.51%)
Oct 09, 2012 14.28 14.28 13.65 13.80 34,476 -0.51(-3.56%)
Oct 08, 2012 14.27 14.43 14.23 14.31 13,724 -0.12(-0.83%)
Oct 05, 2012 14.47 14.65 14.26 14.43 50,257 +0.04(+0.28%)
Oct 04, 2012 14.58 14.58 14.15 14.39 41,054 -0.03(-0.21%)
Oct 03, 2012 14.37 14.56 14.24 14.42 62,907 +0.05(+0.35%)
Oct 02, 2012 14.42 14.52 14.21 14.37 44,501 +0.02(+0.14%)
Oct 01, 2012 14.15 14.65 14.14 14.35 65,337 +0.26(+1.85%)
Sep 28, 2012 13.95 14.17 13.93 14.09 19,848 +0.04(+0.28%)
Sep 27, 2012 14.30 14.30 13.88 14.05 64,799 -0.15(-1.06%)
Sep 26, 2012 13.93 14.21 13.92 14.20 23,702 +0.28(+2.01%)
Sep 25, 2012 14.33 14.43 13.88 13.92 50,857 -0.31(-2.18%)
Sep 24, 2012 14.11 14.36 14.10 14.23 34,917 +0.04(+0.28%)
Sep 21, 2012 14.35 14.35 13.93 14.19 95,480 +0.13(+0.92%)
Sep 20, 2012 14.35 14.35 14.00 14.06 32,624 -0.26(-1.82%)
Sep 19, 2012 14.10 14.35 14.00 14.32 91,102 +0.26(+1.85%)
Sep 18, 2012 13.59 14.08 13.59 14.06 87,038 +0.44(+3.23%)
Sep 17, 2012 13.70 13.73 13.38 13.62 50,812 -0.10(-0.73%)
Sep 14, 2012 13.78 13.92 13.64 13.72 52,038 +0.03(+0.22%)
Sep 13, 2012 13.61 13.91 13.30 13.69 49,952 +0.08(+0.59%)
Sep 12, 2012 13.60 13.67 13.49 13.61 36,121 -0.02(-0.15%)
Sep 11, 2012 13.52 13.66 13.38 13.63 31,577 +0.09(+0.66%)
Sep 10, 2012 13.67 13.68 13.43 13.54 32,083 -0.08(-0.59%)
Sep 07, 2012 13.73 13.73 13.40 13.62 33,362 +0.02(+0.15%)
Sep 06, 2012 13.40 13.63 13.19 13.60 96,300 +0.36(+2.72%)
Sep 05, 2012 13.24 13.46 13.18 13.24 50,006 +0.09(+0.68%)
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.