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 30, 2002 11.00 11.84 11.00 11.80 1,730,000 +0.79(+7.18%)
Sep 27, 2002 11.10 11.30 11.00 11.01 16,500 -0.19(-1.70%)
Sep 26, 2002 10.60 11.20 10.51 11.20 10,600 +0.70(+6.67%)
Sep 25, 2002 10.04 10.50 10.02 10.50 80,700 +0.49(+4.90%)
Sep 24, 2002 9.950 10.15 9.950 10.01 38,400 +0.01(+0.10%)
Sep 23, 2002 10.28 10.35 9.900 10.00 33,100 -0.20(-1.96%)
Sep 20, 2002 9.860 10.43 9.860 10.20 31,900 +0.34(+3.45%)
Sep 19, 2002 10.90 10.90 9.850 9.860 23,600 -1.14(-10.36%)
Sep 18, 2002 10.80 11.10 10.75 11.00 9,600 +0.10(+0.92%)
Sep 17, 2002 11.30 11.40 10.90 10.90 10,700 -0.50(-4.39%)
Sep 16, 2002 11.55 11.61 11.39 11.40 15,100 -0.15(-1.30%)
Sep 13, 2002 10.80 11.70 10.70 11.55 23,700 +0.65(+5.96%)
Sep 12, 2002 11.10 11.35 10.90 10.90 6,500 -0.25(-2.24%)
Sep 11, 2002 11.42 11.50 11.15 11.15 6,000 -0.35(-3.04%)
Sep 10, 2002 11.41 11.70 11.15 11.50 10,900 +0.19(+1.68%)
Sep 09, 2002 10.25 11.50 10.08 11.31 7,070,000 +1.16(+11.43%)
Sep 06, 2002 11.15 11.15 9.600 10.15 173,700 -1.10(-9.78%)
Sep 05, 2002 12.42 12.42 10.80 11.25 67,100 -1.07(-8.69%)
Sep 04, 2002 11.40 12.45 11.06 12.32 50,000 +0.92(+8.07%)
Sep 03, 2002 12.00 12.09 11.40 11.40 13,200 -0.65(-5.39%)
Aug 30, 2002 11.19 12.90 11.19 12.05 40,700 +0.66(+5.79%)
Aug 29, 2002 12.60 12.60 11.39 11.39 32,300 -1.27(-10.03%)
Aug 28, 2002 13.30 13.45 12.66 12.66 14,700 -0.71(-5.31%)
Aug 27, 2002 14.35 14.35 13.37 13.37 20,600 -1.04(-7.22%)
Aug 26, 2002 13.75 14.41 13.60 14.41 1,130,000 +0.56(+4.04%)
Aug 23, 2002 14.40 14.54 13.85 13.85 85,600 -0.60(-4.15%)
Aug 22, 2002 14.15 14.50 14.12 14.45 56,500 +0.30(+2.12%)
Aug 21, 2002 13.99 14.35 13.99 14.15 12,700 +0.14(+1.00%)
Aug 20, 2002 14.30 14.50 13.95 14.01 51,000 -0.39(-2.71%)
Aug 16, 2002 13.60 14.53 13.60 14.40 52,400 +0.90(+6.67%)
Aug 15, 2002 13.80 13.80 13.50 13.50 3,500 -0.29(-2.10%)
Aug 14, 2002 12.62 13.79 12.49 13.79 38,000 +1.19(+9.44%)
Aug 13, 2002 13.39 13.48 12.60 12.60 9,500 -0.89(-6.60%)
Aug 12, 2002 13.49 13.50 13.30 13.49 4,300 +0.09(+0.67%)
Aug 07, 2002 13.25 13.50 13.18 13.40 3,700 +0.20(+1.52%)
Aug 06, 2002 12.80 13.20 12.79 13.20 28,200 +0.50(+3.94%)
Aug 05, 2002 13.15 13.15 12.70 12.70 7,500 -0.50(-3.79%)
Aug 02, 2002 13.01 13.45 13.01 13.20 30,700 +0.19(+1.46%)
Aug 01, 2002 12.25 13.10 12.25 13.01 33,600 +0.61(+4.92%)
Jul 31, 2002 13.35 13.40 12.40 12.40 19,200 -1.04(-7.74%)
Jul 30, 2002 13.55 13.60 13.10 13.44 29,900 -0.05(-0.37%)
Jul 29, 2002 12.20 13.80 12.20 13.49 36,900 +1.31(+10.76%)
Jul 26, 2002 12.20 12.35 11.75 12.18 16,000 -0.12(-0.98%)
Jul 25, 2002 12.95 12.95 12.25 12.30 15,800 -0.65(-5.02%)
Jul 24, 2002 13.00 13.00 12.51 12.95 34,700 -0.13(-0.99%)
Jul 23, 2002 14.40 14.56 13.08 13.08 31,220,000 -1.32(-9.17%)
Jul 22, 2002 14.60 14.67 14.40 14.40 32,100 -0.10(-0.69%)
Jul 19, 2002 14.75 14.83 14.50 14.50 36,700 -0.50(-3.33%)
Jul 17, 2002 14.80 15.00 14.50 15.00 45,900 +0.65(+4.53%)
Jul 12, 2002 14.33 14.55 14.33 14.35 43,900 -0.45(-3.04%)
Jul 11, 2002 15.20 15.20 14.80 14.80 18,500 -0.50(-3.27%)
Jul 10, 2002 15.60 15.60 15.20 15.30 9,600 -0.45(-2.86%)
Jul 09, 2002 15.40 15.75 15.40 15.75 23,600 +0.35(+2.27%)
Jul 08, 2002 16.00 16.00 15.40 15.40 9,800 -0.37(-2.35%)
Jul 05, 2002 16.00 16.00 15.77 15.77 4,900 -0.23(-1.44%)
Jul 04, 2002 15.30 16.00 15.25 16.00 20,500 +0.00(+0.00%)
Jul 03, 2002 15.30 16.00 15.25 16.00 20,500 +0.56(+3.63%)
Jul 02, 2002 15.60 15.67 15.20 15.44 9,100 -0.26(-1.66%)
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.