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 (%)
Jun 30, 2006 9.100 9.400 9.050 9.220 35,900 +0.20(+2.22%)
Jun 29, 2006 9.230 9.230 8.820 9.020 44,200 -0.18(-1.96%)
Jun 28, 2006 9.250 9.290 9.140 9.200 17,200 -0.02(-0.22%)
Jun 27, 2006 9.370 9.390 9.110 9.220 23,600 -0.15(-1.60%)
Jun 26, 2006 9.360 9.440 9.280 9.370 65,100 +0.09(+0.97%)
Jun 23, 2006 9.350 9.480 9.280 9.280 54,200 -0.04(-0.43%)
Jun 22, 2006 9.150 9.410 9.150 9.320 104,400 +0.23(+2.53%)
Jun 21, 2006 9.000 9.140 9.000 9.090 6,200 +0.14(+1.56%)
Jun 20, 2006 8.850 8.990 8.850 8.950 14,000 +0.09(+1.02%)
Jun 19, 2006 8.850 8.930 8.840 8.860 6,100 +0.11(+1.26%)
Jun 16, 2006 8.900 9.000 8.620 8.750 99,100 -0.05(-0.57%)
Jun 15, 2006 8.950 9.020 8.800 8.800 15,300 -0.06(-0.68%)
Jun 14, 2006 9.000 9.060 8.850 8.860 15,200 -0.13(-1.45%)
Jun 13, 2006 9.300 9.340 8.990 8.990 4,300 -0.35(-3.75%)
Jun 12, 2006 9.400 9.400 9.220 9.340 30,900 -0.06(-0.64%)
Jun 09, 2006 9.350 9.500 9.300 9.400 46,100 +0.00(+0.00%)
Jun 08, 2006 9.260 9.500 9.250 9.400 12,400 +0.15(+1.62%)
Jun 07, 2006 9.150 9.330 9.080 9.250 32,600 +0.05(+0.54%)
Jun 06, 2006 9.400 9.400 9.150 9.200 30,500 -0.17(-1.81%)
Jun 05, 2006 9.340 9.380 9.210 9.370 24,700 +0.07(+0.75%)
Jun 02, 2006 9.180 9.400 9.130 9.300 13,500 +0.19(+2.09%)
Jun 01, 2006 9.100 9.150 9.000 9.110 7,600 +0.05(+0.55%)
May 31, 2006 9.020 9.060 8.970 9.060 17,600 +0.04(+0.44%)
May 30, 2006 9.200 9.205 9.020 9.020 8,500 -0.12(-1.31%)
May 26, 2006 9.250 9.250 9.140 9.140 17,900 -0.10(-1.08%)
May 25, 2006 9.220 9.250 9.030 9.240 9,300 +0.06(+0.65%)
May 24, 2006 9.050 9.360 9.050 9.180 30,000 +0.03(+0.33%)
May 23, 2006 9.180 9.240 9.150 9.150 13,700 -0.02(-0.22%)
May 22, 2006 9.150 9.300 9.150 9.170 22,800 +0.02(+0.22%)
May 19, 2006 9.120 9.260 9.120 9.150 14,200 +0.00(+0.00%)
May 18, 2006 9.000 9.160 8.970 9.150 36,200 +0.20(+2.23%)
May 17, 2006 9.050 9.130 8.940 8.950 19,600 -0.15(-1.65%)
May 16, 2006 9.200 9.540 9.050 9.100 37,300 -0.03(-0.33%)
May 15, 2006 9.110 9.200 8.950 9.130 29,600 +0.03(+0.33%)
May 12, 2006 9.130 9.220 8.970 9.100 26,000 -0.12(-1.30%)
May 11, 2006 9.440 9.580 9.180 9.220 48,400 -0.31(-3.25%)
May 10, 2006 9.230 9.570 9.230 9.530 85,600 +0.30(+3.25%)
May 09, 2006 9.240 9.250 9.200 9.230 8,600 -0.02(-0.22%)
May 08, 2006 9.220 9.430 9.200 9.250 25,700 -0.02(-0.22%)
May 05, 2006 9.270 9.300 9.230 9.270 22,900 +0.01(+0.11%)
May 04, 2006 9.240 9.300 9.230 9.260 25,700 +0.12(+1.31%)
May 03, 2006 9.400 9.400 9.100 9.140 64,300 -0.21(-2.25%)
May 02, 2006 9.210 9.450 9.210 9.350 23,800 +0.15(+1.63%)
May 01, 2006 9.310 9.580 9.160 9.200 51,600 -0.11(-1.18%)
Apr 28, 2006 9.400 9.460 9.310 9.310 32,800 -0.04(-0.43%)
Apr 27, 2006 9.300 9.380 9.250 9.350 14,600 +0.05(+0.54%)
Apr 26, 2006 9.300 9.400 9.300 9.300 69,500 +0.08(+0.87%)
Apr 25, 2006 9.200 9.290 9.170 9.220 21,000 +0.21(+2.33%)
Apr 24, 2006 9.070 9.070 8.910 9.010 17,600 +0.01(+0.11%)
Apr 21, 2006 9.100 9.160 8.950 9.000 99,500 -0.15(-1.64%)
Apr 20, 2006 9.070 9.180 9.070 9.150 21,900 +0.05(+0.55%)
Apr 19, 2006 9.140 9.140 9.010 9.100 24,700 -0.03(-0.33%)
Apr 18, 2006 9.060 9.150 9.010 9.130 9,900 +0.03(+0.33%)
Apr 17, 2006 9.050 9.190 9.040 9.100 11,700 +0.05(+0.55%)
Apr 13, 2006 9.100 9.230 9.010 9.050 33,400 -0.05(-0.55%)
Apr 12, 2006 9.100 9.150 9.080 9.100 5,100 +0.07(+0.78%)
Apr 11, 2006 9.150 9.250 9.030 9.030 28,700 -0.11(-1.20%)
Apr 10, 2006 9.490 9.490 9.140 9.140 18,000 -0.38(-3.99%)
Apr 07, 2006 9.760 9.760 9.510 9.520 8,600 -0.25(-2.56%)
Apr 06, 2006 9.600 9.790 9.600 9.770 6,400 +0.21(+2.20%)
Apr 05, 2006 9.270 9.590 9.270 9.560 30,900 +0.30(+3.24%)
Apr 04, 2006 9.240 9.260 9.080 9.260 16,700 +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.