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 (%)
May 31, 2002 15.63 15.79 15.00 15.35 42,600 +0.17(+1.12%)
May 28, 2002 15.30 15.30 14.60 15.18 13,900 -0.02(-0.13%)
May 27, 2002 15.81 16.10 15.20 15.20 9,100 +0.00(+0.00%)
May 24, 2002 15.81 16.10 15.20 15.20 8,300 -0.79(-4.94%)
May 23, 2002 14.93 15.99 14.80 15.99 14,500 +1.06(+7.10%)
May 22, 2002 15.00 15.15 14.80 14.93 17,000 -0.31(-2.03%)
May 21, 2002 15.00 15.30 14.85 15.24 41,300 +0.24(+1.60%)
May 20, 2002 15.85 15.95 15.00 15.00 10,300 -0.75(-4.76%)
May 17, 2002 15.99 16.00 15.70 15.75 26,700 -0.23(-1.44%)
May 16, 2002 15.50 15.98 15.50 15.98 47,100 +0.33(+2.11%)
May 15, 2002 15.24 15.65 15.03 15.65 41,600 +0.50(+3.30%)
May 14, 2002 14.32 15.35 14.15 15.15 33,800 +0.80(+5.57%)
May 13, 2002 14.90 15.04 14.30 14.35 37,100 -0.65(-4.33%)
May 10, 2002 15.75 15.75 14.65 15.00 97,200 -0.75(-4.76%)
May 09, 2002 15.90 16.05 15.75 15.75 36,900 -0.33(-2.05%)
May 08, 2002 14.92 16.08 14.92 16.08 116,700 +1.33(+9.02%)
May 07, 2002 14.95 15.25 14.75 14.75 67,100 -0.20(-1.34%)
May 06, 2002 14.71 15.00 14.69 14.95 73,100 +0.24(+1.63%)
May 03, 2002 14.20 15.20 14.10 14.71 86,900 +0.46(+3.23%)
May 02, 2002 14.35 14.70 14.25 14.25 40,800 -0.05(-0.35%)
May 01, 2002 14.41 14.41 14.20 14.30 19,000 -0.21(-1.45%)
Apr 30, 2002 14.70 15.00 14.35 14.51 61,100 -0.24(-1.63%)
Apr 29, 2002 14.40 14.85 14.40 14.75 61,600 +0.25(+1.72%)
Apr 26, 2002 14.39 14.83 14.30 14.50 55,200 +0.10(+0.69%)
Apr 25, 2002 14.19 14.40 14.02 14.40 26,400 +0.31(+2.20%)
Apr 24, 2002 14.00 14.27 13.94 14.09 35,500 +0.09(+0.64%)
Apr 23, 2002 13.75 14.00 13.65 14.00 37,800 +0.25(+1.82%)
Apr 22, 2002 13.69 13.80 13.51 13.75 34,200 +0.06(+0.44%)
Apr 19, 2002 13.95 14.00 13.50 13.69 15,200 -0.26(-1.86%)
Apr 18, 2002 13.90 13.96 13.80 13.95 2,800 +0.00(+0.00%)
Apr 17, 2002 13.98 14.00 13.80 13.95 23,200 -0.05(-0.36%)
Apr 16, 2002 13.90 14.00 13.90 14.00 12,600 +0.00(+0.00%)
Apr 15, 2002 14.30 14.30 13.86 14.00 12,700 -0.20(-1.41%)
Apr 12, 2002 13.72 14.20 13.70 14.20 30,700 +0.48(+3.50%)
Apr 11, 2002 14.00 14.00 13.61 13.72 15,100 -0.28(-2.00%)
Apr 10, 2002 13.97 14.00 13.93 14.00 13,700 +0.02(+0.14%)
Apr 09, 2002 14.06 14.06 13.94 13.98 5,600 -0.09(-0.64%)
Apr 08, 2002 14.10 14.12 13.81 14.07 16,400 -0.08(-0.57%)
Apr 05, 2002 14.44 14.44 14.15 14.15 5,000 -0.25(-1.74%)
Apr 04, 2002 14.44 14.44 14.30 14.40 3,600 -0.08(-0.55%)
Apr 03, 2002 14.27 14.49 14.21 14.48 9,700 +0.18(+1.26%)
Apr 02, 2002 14.50 14.50 14.30 14.30 4,500 -0.20(-1.38%)
Apr 01, 2002 14.00 14.50 14.00 14.50 35,400 +0.32(+2.26%)
Mar 29, 2002 14.41 14.41 14.00 14.18 18,300 +0.00(+0.00%)
Mar 28, 2002 14.41 14.41 14.00 14.18 18,300 -0.18(-1.25%)
Mar 27, 2002 13.92 14.36 13.85 14.36 28,900 +0.56(+4.06%)
Mar 26, 2002 14.41 14.41 13.75 13.80 15,800 -0.71(-4.89%)
Mar 25, 2002 14.45 14.65 14.41 14.51 23,700 +0.16(+1.11%)
Mar 22, 2002 14.60 14.74 14.35 14.35 16,700 -0.61(-4.08%)
Mar 21, 2002 13.72 14.96 13.70 14.96 56,400 +1.25(+9.12%)
Mar 20, 2002 13.95 13.95 13.60 13.71 12,700 -0.24(-1.72%)
Mar 19, 2002 13.60 13.95 13.55 13.95 46,300 +0.35(+2.57%)
Mar 18, 2002 13.60 13.60 13.50 13.60 16,700 +0.00(+0.00%)
Mar 15, 2002 13.58 13.65 13.52 13.60 1,930,000 +0.05(+0.37%)
Mar 14, 2002 14.60 14.61 13.45 13.55 69,900 -1.15(-7.82%)
Mar 13, 2002 13.93 14.95 13.55 14.70 86,800 +0.78(+5.60%)
Mar 12, 2002 13.23 14.00 13.13 13.92 54,200 +0.55(+4.11%)
Mar 11, 2002 12.75 13.50 12.74 13.37 49,400 +0.52(+4.05%)
Mar 08, 2002 11.95 12.95 11.95 12.85 65,100 +0.95(+7.98%)
Mar 07, 2002 11.34 12.00 11.34 11.90 25,200 +0.57(+5.03%)
Mar 06, 2002 11.14 11.33 11.06 11.33 15,000 +0.23(+2.07%)
Mar 05, 2002 10.88 11.14 10.88 11.10 7,300 +0.20(+1.83%)
Mar 04, 2002 10.90 10.90 10.84 10.90 7,200 -0.05(-0.46%)
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.