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, 2006 9.790 9.800 9.570 9.650 15,000 -0.14(-1.43%)
Mar 30, 2006 10.02 10.02 9.710 9.790 13,200 -0.23(-2.30%)
Mar 29, 2006 9.810 10.02 9.810 10.02 18,200 +0.27(+2.77%)
Mar 28, 2006 9.650 9.750 9.620 9.750 124,700 +0.05(+0.52%)
Mar 27, 2006 9.600 9.767 9.600 9.700 17,700 +0.14(+1.46%)
Mar 24, 2006 9.390 9.560 9.300 9.560 27,900 +0.20(+2.14%)
Mar 23, 2006 9.150 9.360 9.100 9.360 14,400 +0.19(+2.07%)
Mar 22, 2006 9.020 9.170 9.010 9.170 90,000 +0.15(+1.66%)
Mar 21, 2006 9.130 9.140 9.010 9.020 20,600 -0.11(-1.20%)
Mar 20, 2006 8.850 9.130 8.800 9.130 19,600 +0.28(+3.16%)
Mar 17, 2006 8.750 8.850 8.750 8.850 9,700 +0.05(+0.57%)
Mar 16, 2006 9.130 9.130 8.800 8.800 33,200 -0.23(-2.55%)
Mar 15, 2006 9.140 9.140 8.900 9.030 13,200 -0.11(-1.20%)
Mar 14, 2006 8.950 9.450 8.950 9.140 28,200 +0.24(+2.70%)
Mar 13, 2006 8.870 9.110 8.870 8.900 56,000 +0.03(+0.34%)
Mar 10, 2006 8.770 8.880 8.710 8.870 13,400 +0.11(+1.26%)
Mar 09, 2006 8.790 8.790 8.670 8.760 9,400 -0.03(-0.34%)
Mar 08, 2006 8.850 8.880 8.760 8.790 7,800 +0.01(+0.11%)
Mar 07, 2006 8.860 8.950 8.770 8.780 12,400 -0.08(-0.90%)
Mar 06, 2006 8.800 8.860 8.770 8.860 3,200 +0.06(+0.68%)
Mar 03, 2006 8.910 8.980 8.800 8.800 17,400 -0.10(-1.12%)
Mar 02, 2006 8.950 9.050 8.900 8.900 17,600 -0.07(-0.78%)
Mar 01, 2006 8.920 9.050 8.920 8.970 11,800 +0.10(+1.13%)
Feb 28, 2006 8.800 8.960 8.800 8.870 14,500 +0.07(+0.80%)
Feb 27, 2006 8.850 8.930 8.700 8.800 26,000 -0.10(-1.12%)
Feb 24, 2006 9.060 9.070 8.900 8.900 4,800 -0.16(-1.77%)
Feb 23, 2006 9.120 9.180 9.060 9.060 9,700 +0.09(+1.00%)
Feb 22, 2006 9.030 9.080 8.900 8.970 14,600 -0.06(-0.66%)
Feb 21, 2006 9.090 9.090 9.020 9.030 20,000 -0.04(-0.44%)
Feb 17, 2006 8.980 9.070 8.970 9.070 4,400 +0.06(+0.67%)
Feb 16, 2006 9.100 9.100 8.950 9.010 8,700 -0.04(-0.44%)
Feb 15, 2006 8.950 9.120 8.950 9.050 17,600 +0.07(+0.78%)
Feb 14, 2006 8.820 8.980 8.820 8.980 14,400 +0.16(+1.81%)
Feb 13, 2006 8.710 8.830 8.710 8.820 14,800 +0.13(+1.50%)
Feb 10, 2006 8.530 8.700 8.500 8.690 15,000 +0.07(+0.81%)
Feb 09, 2006 8.770 8.770 8.620 8.620 6,200 -0.15(-1.71%)
Feb 08, 2006 8.660 8.770 8.650 8.770 8,800 +0.11(+1.27%)
Feb 07, 2006 8.660 8.700 8.630 8.660 4,800 +0.00(+0.00%)
Feb 06, 2006 8.720 8.720 8.610 8.660 3,700 -0.06(-0.69%)
Feb 03, 2006 8.860 8.860 8.720 8.720 7,700 -0.11(-1.25%)
Feb 02, 2006 9.030 9.080 8.820 8.830 37,800 -0.19(-2.11%)
Feb 01, 2006 9.000 9.100 8.900 9.020 86,300 +0.02(+0.22%)
Jan 31, 2006 8.770 9.000 8.720 9.000 34,400 +0.23(+2.62%)
Jan 30, 2006 8.840 8.890 8.710 8.770 26,800 -0.07(-0.79%)
Jan 27, 2006 8.850 8.900 8.700 8.840 23,700 -0.11(-1.23%)
Jan 26, 2006 8.800 8.960 8.780 8.950 35,600 +0.15(+1.70%)
Jan 25, 2006 8.610 8.900 8.510 8.800 50,200 +0.14(+1.62%)
Jan 24, 2006 8.590 8.690 8.530 8.660 38,500 +0.07(+0.81%)
Jan 23, 2006 8.550 8.650 8.460 8.590 20,400 -0.05(-0.58%)
Jan 20, 2006 8.850 8.850 8.640 8.640 3,800 -0.19(-2.15%)
Jan 19, 2006 8.630 8.850 8.630 8.830 28,700 +0.20(+2.32%)
Jan 18, 2006 8.350 8.630 8.350 8.630 21,700 +0.24(+2.86%)
Jan 17, 2006 8.800 8.800 8.350 8.390 9,800 -0.37(-4.22%)
Jan 13, 2006 8.600 8.900 8.560 8.760 22,500 +0.11(+1.27%)
Jan 12, 2006 8.850 8.890 8.630 8.650 20,900 -0.25(-2.81%)
Jan 11, 2006 8.850 8.900 8.800 8.900 24,200 +0.10(+1.14%)
Jan 10, 2006 8.500 8.830 8.500 8.800 18,800 +0.32(+3.77%)
Jan 09, 2006 8.500 8.500 8.350 8.480 12,500 +0.01(+0.12%)
Jan 06, 2006 8.480 8.490 8.300 8.470 30,000 -0.03(-0.35%)
Jan 05, 2006 8.450 8.500 8.400 8.500 13,100 +0.02(+0.24%)
Jan 04, 2006 8.450 8.500 8.360 8.480 18,000 +0.08(+0.95%)
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.