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 (%)
Dec 31, 2004 11.85 11.90 11.82 11.86 12,400 +0.08(+0.68%)
Dec 30, 2004 11.80 11.80 11.67 11.78 6,000 -0.07(-0.59%)
Dec 29, 2004 11.50 12.22 11.45 11.85 43,800 +0.40(+3.49%)
Dec 28, 2004 11.22 11.45 11.22 11.45 7,800 +0.33(+2.97%)
Dec 27, 2004 11.27 11.31 11.12 11.12 5,600 -0.20(-1.77%)
Dec 23, 2004 11.29 11.38 11.29 11.32 2,700 -0.02(-0.18%)
Dec 22, 2004 11.31 11.34 11.26 11.34 2,200 +0.04(+0.35%)
Dec 21, 2004 11.14 11.42 11.14 11.30 18,900 +0.16(+1.44%)
Dec 20, 2004 11.32 11.45 11.14 11.14 7,000 -0.23(-2.02%)
Dec 17, 2004 11.30 11.41 11.30 11.37 7,700 +0.04(+0.35%)
Dec 16, 2004 11.37 11.45 11.30 11.33 14,700 -0.08(-0.70%)
Dec 15, 2004 11.03 11.41 10.97 11.41 10,400 +0.38(+3.45%)
Dec 14, 2004 11.14 11.17 11.03 11.03 13,100 -0.19(-1.69%)
Dec 13, 2004 11.10 11.25 11.07 11.22 11,000 +0.17(+1.54%)
Dec 10, 2004 11.00 11.05 10.91 11.05 4,600 -0.02(-0.18%)
Dec 09, 2004 11.04 11.07 10.90 11.07 14,800 -0.01(-0.09%)
Dec 08, 2004 11.00 11.09 10.90 11.08 17,900 +0.08(+0.73%)
Dec 07, 2004 11.25 11.30 10.92 11.00 51,900 -0.15(-1.35%)
Dec 06, 2004 11.30 11.32 11.05 11.15 10,200 -0.10(-0.89%)
Dec 03, 2004 11.35 11.47 11.23 11.25 10,500 -0.11(-0.97%)
Dec 02, 2004 11.20 11.45 11.15 11.36 13,800 +0.15(+1.34%)
Dec 01, 2004 11.10 11.21 11.10 11.21 12,200 +0.03(+0.27%)
Nov 30, 2004 10.91 11.34 10.91 11.18 27,300 +0.33(+3.04%)
Nov 29, 2004 10.73 10.91 10.73 10.85 9,100 +0.02(+0.18%)
Nov 26, 2004 10.83 10.91 10.83 10.83 4,500 +0.05(+0.46%)
Nov 24, 2004 10.75 10.86 10.74 10.78 6,200 -0.02(-0.19%)
Nov 23, 2004 10.45 10.84 10.41 10.80 17,200 +0.35(+3.35%)
Nov 22, 2004 10.31 10.45 10.31 10.45 13,000 +0.24(+2.35%)
Nov 19, 2004 10.25 10.27 10.13 10.21 28,500 -0.04(-0.39%)
Nov 18, 2004 10.21 10.35 10.21 10.25 13,600 +0.01(+0.10%)
Nov 17, 2004 10.11 10.25 10.11 10.24 12,900 +0.00(+0.00%)
Nov 16, 2004 10.28 10.31 10.20 10.24 12,000 -0.09(-0.87%)
Nov 15, 2004 10.28 10.33 10.20 10.33 8,000 +0.05(+0.49%)
Nov 12, 2004 10.00 10.31 10.00 10.28 23,700 +0.33(+3.32%)
Nov 11, 2004 9.590 9.950 9.590 9.950 15,200 +0.31(+3.22%)
Nov 10, 2004 9.690 9.690 9.600 9.640 5,800 -0.10(-1.03%)
Nov 09, 2004 9.780 9.810 9.740 9.740 9,000 -0.09(-0.92%)
Nov 08, 2004 9.950 9.950 9.790 9.830 5,600 -0.05(-0.51%)
Nov 05, 2004 9.830 9.990 9.830 9.880 24,000 +0.06(+0.61%)
Nov 04, 2004 9.600 9.820 9.450 9.820 69,800 +0.32(+3.37%)
Nov 03, 2004 9.330 9.620 9.300 9.500 39,600 +0.20(+2.15%)
Nov 02, 2004 9.250 9.400 9.230 9.300 19,800 +0.03(+0.32%)
Nov 01, 2004 9.310 9.310 9.140 9.270 15,800 -0.14(-1.49%)
Oct 29, 2004 9.150 9.470 9.050 9.410 18,900 +0.30(+3.29%)
Oct 28, 2004 9.100 9.180 9.050 9.110 11,700 -0.06(-0.65%)
Oct 27, 2004 8.990 9.170 8.940 9.170 48,100 +0.21(+2.34%)
Oct 26, 2004 9.030 9.100 8.950 8.960 37,000 -0.05(-0.55%)
Oct 25, 2004 9.150 9.320 9.000 9.010 38,100 -0.04(-0.44%)
Oct 22, 2004 9.230 9.350 9.050 9.050 22,300 -0.15(-1.63%)
Oct 21, 2004 9.110 9.350 9.110 9.200 16,600 +0.09(+0.99%)
Oct 20, 2004 9.360 9.470 9.010 9.110 93,700 -0.35(-3.70%)
Oct 19, 2004 9.580 9.720 9.460 9.460 14,300 -0.11(-1.15%)
Oct 18, 2004 9.810 9.910 9.570 9.570 24,600 -0.23(-2.35%)
Oct 15, 2004 9.650 9.880 9.520 9.800 25,700 +0.20(+2.08%)
Oct 14, 2004 9.630 9.630 9.410 9.600 49,200 +0.00(+0.00%)
Oct 13, 2004 9.710 9.740 9.500 9.600 17,300 -0.08(-0.83%)
Oct 12, 2004 9.610 9.690 9.500 9.680 3,400 +0.03(+0.31%)
Oct 11, 2004 9.720 9.720 9.550 9.650 6,200 -0.07(-0.72%)
Oct 08, 2004 9.790 9.820 9.690 9.720 18,600 -0.07(-0.72%)
Oct 07, 2004 9.750 9.850 9.700 9.790 19,200 -0.06(-0.61%)
Oct 06, 2004 9.280 9.910 9.280 9.850 41,000 +0.53(+5.69%)
Oct 05, 2004 9.200 9.360 9.050 9.320 45,900 +0.04(+0.43%)
Oct 04, 2004 9.230 9.400 9.070 9.280 49,700 +0.05(+0.54%)
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.