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 (%)
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%)
Mar 01, 2002 10.90 11.00 10.84 10.95 13,200 -0.05(-0.45%)
Feb 28, 2002 11.00 11.00 10.83 11.00 29,100 +0.02(+0.18%)
Feb 27, 2002 10.80 11.00 10.80 10.98 43,100 +0.28(+2.62%)
Feb 26, 2002 10.45 10.71 10.45 10.70 2,200 +0.20(+1.90%)
Feb 25, 2002 10.38 10.55 10.31 10.50 5,100 +0.10(+0.96%)
Feb 22, 2002 10.46 10.46 10.02 10.40 17,500 +0.00(+0.00%)
Feb 21, 2002 10.85 10.85 10.40 10.40 24,200 -0.45(-4.15%)
Feb 20, 2002 10.47 10.95 10.40 10.85 32,400 +0.38(+3.63%)
Feb 19, 2002 10.87 10.87 10.40 10.47 14,300 -0.45(-4.12%)
Feb 18, 2002 10.90 11.00 10.62 10.92 39,700 +0.00(+0.00%)
Feb 15, 2002 10.90 11.00 10.62 10.92 39,700 -0.06(-0.55%)
Feb 14, 2002 11.68 11.68 10.90 10.98 19,800 -0.79(-6.71%)
Feb 13, 2002 11.15 11.90 10.95 11.77 16,700 +0.60(+5.37%)
Feb 12, 2002 11.41 11.52 11.10 11.17 6,100 -0.32(-2.79%)
Feb 11, 2002 11.30 11.55 11.23 11.49 12,200 +0.19(+1.68%)
Feb 08, 2002 10.56 11.30 10.55 11.30 20,000 +0.75(+7.11%)
Feb 07, 2002 10.53 10.75 10.53 10.55 13,900 +0.02(+0.19%)
Feb 06, 2002 10.60 10.64 10.50 10.53 15,700 -0.12(-1.13%)
Feb 05, 2002 10.63 10.69 10.50 10.65 9,700 +0.00(+0.00%)
Feb 04, 2002 10.56 10.65 10.36 10.65 11,700 +0.00(+0.00%)
Feb 01, 2002 11.30 11.55 10.65 10.65 14,300 -0.65(-5.75%)
Jan 31, 2002 10.52 11.30 10.50 11.30 16,100 +0.78(+7.41%)
Jan 30, 2002 10.22 10.70 10.22 10.52 23,400 +0.27(+2.63%)
Jan 29, 2002 10.59 10.59 10.25 10.25 4,300 -0.35(-3.30%)
Jan 28, 2002 10.44 10.60 10.25 10.60 16,900 +0.16(+1.53%)
Jan 25, 2002 10.36 10.44 10.32 10.44 5,200 +0.04(+0.38%)
Jan 24, 2002 10.41 10.55 10.40 10.40 80,500 -0.08(-0.76%)
Jan 23, 2002 10.03 10.48 9.900 10.48 15,400 +0.43(+4.28%)
Jan 22, 2002 10.50 10.50 10.05 10.05 15,600 -0.35(-3.37%)
Jan 21, 2002 10.55 10.75 10.40 10.40 14,600 +0.00(+0.00%)
Jan 18, 2002 10.55 10.75 10.40 10.40 14,500 -0.05(-0.48%)
Jan 17, 2002 10.20 10.45 10.20 10.45 5,900 +0.26(+2.55%)
Jan 16, 2002 10.21 10.21 9.970 10.19 15,500 -0.03(-0.29%)
Jan 15, 2002 10.30 10.30 10.01 10.22 10,600 -0.13(-1.26%)
Jan 14, 2002 10.25 10.35 10.25 10.35 8,500 +0.08(+0.78%)
Jan 11, 2002 10.25 10.44 10.25 10.27 20,000 +0.02(+0.20%)
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.