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 31, 2005 11.15 11.18 10.87 11.10 25,800 -0.05(-0.45%)
Mar 30, 2005 10.67 11.15 10.58 11.15 20,100 +0.45(+4.21%)
Mar 29, 2005 10.83 11.00 10.70 10.70 17,900 -0.08(-0.74%)
Mar 28, 2005 10.77 10.88 10.77 10.78 17,300 -0.01(-0.09%)
Mar 24, 2005 10.52 10.84 10.52 10.79 13,000 +0.24(+2.27%)
Mar 23, 2005 10.82 10.88 10.45 10.55 31,500 -0.35(-3.21%)
Mar 22, 2005 10.90 10.97 10.90 10.90 10,400 +0.09(+0.83%)
Mar 21, 2005 11.23 11.28 10.78 10.81 10,900 -0.42(-3.74%)
Mar 18, 2005 11.50 11.70 11.23 11.23 44,300 -0.30(-2.60%)
Mar 17, 2005 11.35 11.53 11.35 11.53 31,700 +0.15(+1.32%)
Mar 16, 2005 11.47 11.53 11.35 11.38 5,700 -0.09(-0.78%)
Mar 15, 2005 11.44 11.54 11.43 11.47 21,100 +0.11(+0.97%)
Mar 14, 2005 11.32 11.42 11.32 11.36 20,300 +0.11(+0.98%)
Mar 11, 2005 11.25 11.26 11.21 11.25 44,300 +0.00(+0.00%)
Mar 10, 2005 11.39 11.39 11.23 11.25 19,600 -0.10(-0.88%)
Mar 09, 2005 11.43 11.43 11.35 11.35 7,100 -0.18(-1.56%)
Mar 08, 2005 11.35 11.60 11.32 11.53 10,300 +0.29(+2.58%)
Mar 07, 2005 11.38 11.47 11.24 11.24 8,000 -0.14(-1.23%)
Mar 04, 2005 11.50 11.53 11.29 11.38 13,800 -0.07(-0.61%)
Mar 03, 2005 11.41 11.49 11.39 11.45 17,400 +0.14(+1.24%)
Mar 02, 2005 11.53 11.70 11.30 11.31 17,000 -0.12(-1.05%)
Mar 01, 2005 11.27 11.80 11.15 11.43 64,900 +0.08(+0.70%)
Feb 28, 2005 11.25 11.40 11.24 11.35 9,200 +0.15(+1.34%)
Feb 25, 2005 11.01 11.23 11.00 11.20 7,500 +0.21(+1.91%)
Feb 24, 2005 11.03 11.04 10.92 10.99 5,300 +0.02(+0.18%)
Feb 23, 2005 10.87 11.14 10.87 10.97 8,700 +0.10(+0.92%)
Feb 22, 2005 11.06 11.08 10.87 10.87 7,200 -0.21(-1.90%)
Feb 18, 2005 11.15 11.15 10.96 11.08 5,300 +0.02(+0.18%)
Feb 17, 2005 11.20 11.20 11.06 11.06 10,100 -0.07(-0.63%)
Feb 16, 2005 10.92 11.21 10.91 11.13 9,700 +0.23(+2.11%)
Feb 15, 2005 11.04 11.10 10.90 10.90 38,600 -0.17(-1.54%)
Feb 14, 2005 11.18 11.18 11.07 11.07 8,300 +0.04(+0.36%)
Feb 11, 2005 10.92 11.03 10.85 11.03 15,300 +0.04(+0.36%)
Feb 10, 2005 11.10 11.10 10.93 10.99 3,300 -0.17(-1.52%)
Feb 09, 2005 11.18 11.19 11.00 11.16 11,100 +0.02(+0.18%)
Feb 08, 2005 11.05 11.14 11.02 11.14 7,900 -0.01(-0.09%)
Feb 07, 2005 11.10 11.20 11.09 11.15 6,500 +0.10(+0.90%)
Feb 04, 2005 10.98 11.09 10.95 11.05 13,300 +0.07(+0.64%)
Feb 03, 2005 10.80 10.98 10.72 10.98 10,300 +0.22(+2.04%)
Feb 02, 2005 10.75 10.84 10.62 10.76 8,200 +0.10(+0.94%)
Feb 01, 2005 10.60 10.78 10.57 10.66 43,700 +0.11(+1.04%)
Jan 31, 2005 10.55 10.88 10.53 10.55 34,100 +0.10(+0.96%)
Jan 28, 2005 10.60 10.65 10.40 10.45 10,000 -0.20(-1.88%)
Jan 27, 2005 10.70 10.77 10.65 10.65 12,500 -0.07(-0.65%)
Jan 26, 2005 10.83 10.83 10.66 10.72 6,400 -0.11(-1.02%)
Jan 25, 2005 10.77 10.90 10.77 10.83 11,300 +0.08(+0.74%)
Jan 24, 2005 10.75 10.82 10.75 10.75 3,700 -0.01(-0.09%)
Jan 21, 2005 10.76 10.86 10.76 10.76 9,700 -0.06(-0.55%)
Jan 20, 2005 10.76 10.90 10.76 10.82 14,700 +0.02(+0.19%)
Jan 19, 2005 10.75 10.85 10.75 10.80 8,400 +0.05(+0.47%)
Jan 18, 2005 10.50 10.75 10.47 10.75 23,600 +0.22(+2.09%)
Jan 14, 2005 10.57 10.65 10.48 10.53 11,700 -0.04(-0.38%)
Jan 13, 2005 10.80 10.80 10.57 10.57 25,600 -0.23(-2.13%)
Jan 12, 2005 10.80 10.85 10.80 10.80 6,100 +0.03(+0.28%)
Jan 11, 2005 10.99 11.01 10.75 10.77 16,100 -0.22(-2.00%)
Jan 10, 2005 11.05 11.14 10.93 10.99 32,400 -0.16(-1.43%)
Jan 07, 2005 11.35 11.41 11.15 11.15 42,200 -0.26(-2.28%)
Jan 06, 2005 11.21 11.65 11.21 11.41 14,500 +0.18(+1.60%)
Jan 05, 2005 11.24 11.27 11.21 11.23 4,600 +0.03(+0.27%)
Jan 04, 2005 11.32 11.32 11.15 11.20 24,200 -0.19(-1.67%)
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.