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 (%)
Aug 31, 2005 8.800 8.880 8.700 8.770 15,800 +0.02(+0.23%)
Aug 30, 2005 8.800 8.810 8.750 8.750 2,000 -0.10(-1.13%)
Aug 29, 2005 8.920 8.920 8.600 8.850 29,800 -0.12(-1.34%)
Aug 26, 2005 8.750 9.000 8.720 8.970 15,000 +0.31(+3.58%)
Aug 25, 2005 8.800 8.800 8.460 8.660 35,400 -0.34(-3.78%)
Aug 24, 2005 9.120 9.120 8.800 9.000 17,900 -0.05(-0.55%)
Aug 23, 2005 9.140 9.200 9.050 9.050 10,200 -0.09(-0.98%)
Aug 22, 2005 9.250 9.250 9.050 9.140 14,100 -0.16(-1.72%)
Aug 19, 2005 9.150 9.340 9.100 9.300 21,500 +0.10(+1.09%)
Aug 18, 2005 9.400 9.400 9.200 9.200 7,400 -0.20(-2.13%)
Aug 17, 2005 9.500 9.500 9.400 9.400 13,800 -0.06(-0.63%)
Aug 16, 2005 9.500 9.530 9.410 9.460 9,300 +0.00(+0.00%)
Aug 15, 2005 9.500 9.580 9.450 9.460 12,500 -0.04(-0.42%)
Aug 12, 2005 9.500 9.560 9.410 9.500 16,700 -0.05(-0.52%)
Aug 11, 2005 9.400 9.570 9.400 9.550 13,000 +0.05(+0.53%)
Aug 10, 2005 9.460 9.570 9.400 9.500 16,600 +0.05(+0.53%)
Aug 09, 2005 9.500 9.550 9.400 9.450 7,900 -0.12(-1.25%)
Aug 08, 2005 9.500 9.580 9.400 9.570 8,000 +0.03(+0.31%)
Aug 05, 2005 9.500 9.550 9.440 9.540 7,300 +0.01(+0.10%)
Aug 04, 2005 9.500 9.570 9.500 9.530 4,300 -0.01(-0.10%)
Aug 03, 2005 9.500 9.550 9.390 9.540 13,300 +0.12(+1.27%)
Aug 02, 2005 9.500 9.510 9.420 9.420 4,000 -0.13(-1.36%)
Aug 01, 2005 9.500 9.610 9.490 9.550 8,500 +0.00(+0.00%)
Jul 29, 2005 9.550 9.600 9.500 9.550 5,900 -0.08(-0.83%)
Jul 28, 2005 9.720 9.720 9.590 9.630 4,200 -0.05(-0.52%)
Jul 27, 2005 9.630 9.720 9.630 9.680 9,000 +0.05(+0.52%)
Jul 26, 2005 9.150 9.650 9.150 9.630 51,600 +0.77(+8.69%)
Jul 25, 2005 8.950 8.990 8.850 8.860 2,300 -0.14(-1.56%)
Jul 22, 2005 9.060 9.060 9.000 9.000 700 -0.04(-0.44%)
Jul 21, 2005 8.900 9.040 8.860 9.040 8,300 +0.04(+0.44%)
Jul 20, 2005 9.050 9.070 9.000 9.000 4,300 -0.10(-1.10%)
Jul 19, 2005 8.950 9.100 8.950 9.100 3,400 +0.08(+0.89%)
Jul 18, 2005 9.000 9.020 8.920 9.020 4,500 +0.07(+0.78%)
Jul 15, 2005 8.920 9.040 8.920 8.950 6,300 -0.03(-0.33%)
Jul 14, 2005 8.950 9.020 8.920 8.980 4,200 -0.02(-0.22%)
Jul 13, 2005 8.960 9.050 8.960 9.000 9,000 +0.02(+0.22%)
Jul 12, 2005 9.040 9.130 8.980 8.980 11,400 -0.08(-0.88%)
Jul 11, 2005 8.950 9.060 8.950 9.060 11,600 +0.09(+1.00%)
Jul 08, 2005 8.850 9.000 8.850 8.970 13,700 +0.08(+0.90%)
Jul 07, 2005 8.660 8.900 8.660 8.890 20,000 +0.28(+3.25%)
Jul 06, 2005 8.700 8.700 8.380 8.610 36,300 -0.08(-0.92%)
Jul 05, 2005 8.720 8.750 8.650 8.690 11,300 -0.07(-0.80%)
Jul 01, 2005 8.550 8.760 8.530 8.760 21,400 +0.14(+1.63%)
Jun 30, 2005 8.660 8.680 8.550 8.620 4,700 -0.04(-0.46%)
Jun 29, 2005 8.700 8.760 8.500 8.660 9,500 +0.06(+0.70%)
Jun 28, 2005 8.730 8.740 8.550 8.600 12,200 -0.12(-1.38%)
Jun 27, 2005 8.450 8.760 8.420 8.720 17,500 +0.37(+4.43%)
Jun 24, 2005 8.700 8.700 8.350 8.350 22,100 -0.37(-4.24%)
Jun 23, 2005 8.700 8.790 8.690 8.720 7,200 +0.02(+0.23%)
Jun 22, 2005 8.650 8.750 8.650 8.700 7,000 +0.02(+0.23%)
Jun 21, 2005 8.600 8.740 8.600 8.680 5,700 +0.09(+1.05%)
Jun 20, 2005 8.650 8.650 8.590 8.590 12,100 -0.06(-0.69%)
Jun 17, 2005 8.550 8.700 8.550 8.650 19,700 +0.05(+0.58%)
Jun 16, 2005 8.430 8.600 8.350 8.600 28,000 +0.17(+2.02%)
Jun 15, 2005 8.400 8.440 8.350 8.430 10,800 -0.02(-0.24%)
Jun 14, 2005 8.450 8.500 8.350 8.450 6,700 +0.00(+0.00%)
Jun 13, 2005 8.580 8.580 8.350 8.450 18,000 -0.14(-1.63%)
Jun 10, 2005 8.560 8.600 8.500 8.590 6,400 +0.02(+0.23%)
Jun 09, 2005 8.560 8.750 8.500 8.570 9,100 +0.01(+0.12%)
Jun 08, 2005 8.590 8.600 8.540 8.560 8,200 -0.03(-0.35%)
Jun 07, 2005 8.470 8.640 8.470 8.590 42,700 +0.16(+1.90%)
Jun 06, 2005 8.500 8.530 8.320 8.430 9,600 -0.10(-1.17%)
Jun 03, 2005 8.500 8.540 8.200 8.530 9,200 +0.00(+0.00%)
Jun 02, 2005 8.350 8.540 8.250 8.530 14,600 +0.16(+1.91%)
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.