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 29, 2008 11.95 12.04 11.21 11.69 0 -0.31(-2.58%)
Aug 28, 2008 12.00 12.10 11.74 12.00 252,735 +0.07(+0.59%)
Aug 27, 2008 11.96 12.15 11.89 11.93 223,878 -0.13(-1.08%)
Aug 26, 2008 12.12 12.27 12.00 12.06 198,828 -0.02(-0.17%)
Aug 25, 2008 12.32 12.48 12.02 12.08 221,368 -0.17(-1.39%)
Aug 22, 2008 12.76 12.83 12.09 12.25 0 -0.41(-3.24%)
Aug 21, 2008 12.90 12.95 12.36 12.66 52,454 -0.43(-3.28%)
Aug 20, 2008 13.26 13.31 12.57 13.09 74,790 -0.12(-0.91%)
Aug 19, 2008 12.88 13.40 12.64 13.21 168,856 +0.19(+1.46%)
Aug 18, 2008 13.32 13.70 12.88 13.02 59,281 -0.22(-1.66%)
Aug 15, 2008 13.54 13.83 12.68 13.24 0 -0.29(-2.14%)
Aug 14, 2008 13.17 13.79 13.17 13.53 51,864 +0.14(+1.05%)
Aug 13, 2008 12.89 13.50 12.65 13.39 112,656 +0.55(+4.28%)
Aug 12, 2008 12.45 12.91 12.20 12.84 115,031 +0.33(+2.64%)
Aug 11, 2008 12.54 13.07 11.97 12.51 184,565 -0.17(-1.34%)
Aug 08, 2008 12.18 12.97 12.00 12.68 117,632 +0.57(+4.71%)
Aug 07, 2008 12.71 12.71 12.07 12.11 193,710 -0.64(-5.02%)
Aug 06, 2008 12.38 13.25 12.15 12.75 245,076 +0.35(+2.82%)
Aug 05, 2008 12.00 12.57 11.58 12.40 323,056 +0.59(+5.00%)
Aug 04, 2008 14.46 14.72 11.53 11.81 551,210 -3.86(-24.63%)
Aug 01, 2008 15.58 15.97 15.15 15.67 103,300 +0.11(+0.71%)
Jul 31, 2008 15.83 15.83 15.37 15.56 81,443 -0.33(-2.08%)
Jul 30, 2008 15.58 16.24 15.42 15.89 142,657 +0.24(+1.53%)
Jul 29, 2008 15.65 15.96 14.26 15.65 123,653 +0.73(+4.89%)
Jul 28, 2008 15.98 15.98 14.85 14.92 154,935 -0.92(-5.81%)
Jul 25, 2008 15.68 16.45 15.56 15.84 180,075 +0.16(+1.02%)
Jul 24, 2008 16.24 16.24 15.66 15.68 171,649 -0.42(-2.61%)
Jul 23, 2008 16.24 16.38 15.91 16.10 140,656 -0.19(-1.17%)
Jul 22, 2008 15.45 16.45 15.29 16.29 244,312 +0.62(+3.96%)
Jul 21, 2008 15.36 15.77 15.25 15.67 134,692 +0.26(+1.69%)
Jul 18, 2008 15.28 15.53 14.80 15.41 123,619 +0.13(+0.85%)
Jul 17, 2008 14.99 15.28 14.60 15.28 154,460 +0.26(+1.73%)
Jul 16, 2008 14.66 15.05 14.54 15.02 165,713 +0.32(+2.18%)
Jul 15, 2008 14.16 14.97 13.92 14.70 169,564 +0.27(+1.87%)
Jul 14, 2008 14.34 14.60 14.20 14.43 125,013 +0.09(+0.63%)
Jul 11, 2008 14.14 14.60 14.00 14.34 139,923 +0.10(+0.70%)
Jul 10, 2008 13.60 14.33 13.55 14.24 171,065 +0.64(+4.71%)
Jul 09, 2008 13.65 14.15 13.45 13.60 161,908 -0.06(-0.44%)
Jul 08, 2008 13.37 13.67 12.99 13.66 236,180 +0.37(+2.78%)
Jul 07, 2008 12.73 13.53 12.73 13.29 146,488 +0.61(+4.81%)
Jul 04, 2008 13.36 13.49 12.40 12.68 104,386 +0.00(+0.00%)
Jul 03, 2008 13.36 13.49 12.40 12.68 104,386 -0.69(-5.16%)
Jul 02, 2008 13.37 13.73 13.07 13.37 251,985 +0.06(+0.45%)
Jul 01, 2008 12.43 13.59 12.43 13.31 216,818 +0.76(+6.06%)
Jun 30, 2008 12.72 12.72 11.84 12.55 306,188 -0.13(-1.03%)
Jun 27, 2008 12.37 12.95 12.15 12.68 2,365,712 +0.21(+1.68%)
Jun 26, 2008 12.97 13.12 12.46 12.47 219,307 -0.48(-3.71%)
Jun 25, 2008 13.67 13.70 12.89 12.95 211,611 -0.59(-4.36%)
Jun 24, 2008 13.76 13.76 13.20 13.54 104,417 -0.14(-1.02%)
Jun 23, 2008 14.10 14.17 13.68 13.68 98,931 -0.33(-2.36%)
Jun 20, 2008 13.92 14.53 13.00 14.01 104,384 +0.12(+0.86%)
Jun 19, 2008 13.99 14.32 13.70 13.89 96,220 +0.03(+0.22%)
Jun 18, 2008 13.96 14.00 13.68 13.86 52,339 -0.11(-0.79%)
Jun 17, 2008 14.01 14.15 13.57 13.97 201,674 -0.03(-0.21%)
Jun 16, 2008 13.91 14.14 13.91 14.00 89,229 +0.00(+0.00%)
Jun 13, 2008 13.74 14.17 13.63 14.00 58,030 +0.41(+3.02%)
Jun 12, 2008 13.44 14.00 13.25 13.59 195,519 +0.06(+0.44%)
Jun 11, 2008 13.75 14.05 13.38 13.53 100,974 -0.22(-1.60%)
Jun 10, 2008 14.00 14.45 13.75 13.75 163,008 -0.83(-5.69%)
Jun 09, 2008 15.17 15.29 14.58 14.58 210,638 -0.44(-2.93%)
Jun 06, 2008 15.80 15.80 15.01 15.02 64,051 -0.80(-5.06%)
Jun 05, 2008 15.60 15.82 15.50 15.82 107,305 +0.34(+2.20%)
Jun 04, 2008 15.45 15.60 15.32 15.48 85,804 +0.06(+0.39%)
Jun 03, 2008 14.77 15.54 14.77 15.42 116,171 +0.57(+3.84%)
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.