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 (%)
Sep 30, 2009 5.400 5.400 5.250 5.260 11,391 -0.16(-2.95%)
Sep 29, 2009 5.100 5.470 5.050 5.420 57,805 +0.30(+5.86%)
Sep 28, 2009 5.000 5.220 4.970 5.120 31,491 +0.13(+2.61%)
Sep 25, 2009 4.970 5.110 4.810 4.990 46,667 -0.10(-1.96%)
Sep 24, 2009 5.380 5.380 5.020 5.090 48,249 -0.30(-5.57%)
Sep 23, 2009 5.480 5.540 5.390 5.390 52,728 -0.05(-0.92%)
Sep 22, 2009 5.540 5.540 5.410 5.440 21,400 -0.01(-0.18%)
Sep 21, 2009 5.360 5.550 5.320 5.450 46,438 +0.08(+1.49%)
Sep 18, 2009 5.460 5.520 5.270 5.370 64,055 -0.08(-1.47%)
Sep 17, 2009 5.510 5.540 5.350 5.450 15,690 -0.01(-0.18%)
Sep 16, 2009 5.490 5.650 5.310 5.460 183,463 -0.04(-0.73%)
Sep 15, 2009 5.370 5.500 5.160 5.500 29,843 +0.18(+3.38%)
Sep 14, 2009 5.260 5.350 5.100 5.320 40,472 +0.03(+0.57%)
Sep 11, 2009 5.360 5.430 5.130 5.290 17,800 -0.12(-2.22%)
Sep 10, 2009 5.310 5.410 5.190 5.410 19,200 +0.07(+1.31%)
Sep 09, 2009 5.180 5.410 5.030 5.340 33,336 +0.14(+2.69%)
Sep 08, 2009 5.150 5.400 5.000 5.200 49,625 +0.13(+2.56%)
Sep 04, 2009 4.960 5.070 4.870 5.070 16,850 +0.11(+2.22%)
Sep 03, 2009 5.160 5.420 4.780 4.960 83,989 -0.15(-2.94%)
Sep 02, 2009 5.200 5.450 4.970 5.110 66,707 -0.11(-2.11%)
Sep 01, 2009 5.270 5.570 5.060 5.220 125,788 -0.10(-1.88%)
Aug 31, 2009 5.410 5.470 5.320 5.320 81,601 -0.15(-2.74%)
Aug 28, 2009 5.510 5.650 5.350 5.470 51,398 +0.02(+0.37%)
Aug 27, 2009 5.340 5.530 5.300 5.450 109,341 +0.09(+1.68%)
Aug 26, 2009 5.440 5.600 5.250 5.360 85,954 -0.09(-1.65%)
Aug 25, 2009 5.500 5.500 5.280 5.450 56,640 -0.04(-0.73%)
Aug 24, 2009 5.460 5.530 5.250 5.490 87,986 +0.07(+1.29%)
Aug 21, 2009 5.510 5.600 5.360 5.420 68,251 -0.05(-0.91%)
Aug 20, 2009 5.380 5.550 5.380 5.470 85,139 +0.10(+1.86%)
Aug 19, 2009 5.400 5.600 5.320 5.370 211,218 -0.09(-1.65%)
Aug 18, 2009 5.200 5.560 5.100 5.460 47,279 +0.32(+6.19%)
Aug 17, 2009 5.370 5.400 4.870 5.142 64,539 -0.33(-6.00%)
Aug 14, 2009 5.420 5.630 5.250 5.470 62,392 +0.05(+0.92%)
Aug 13, 2009 5.500 5.730 5.110 5.420 242,469 -0.16(-2.87%)
Aug 12, 2009 4.900 6.000 4.810 5.580 273,795 +0.72(+14.81%)
Aug 11, 2009 4.510 4.950 4.310 4.860 142,576 +0.36(+8.00%)
Aug 10, 2009 4.320 4.600 4.200 4.500 96,207 +0.18(+4.17%)
Aug 07, 2009 4.150 4.460 3.950 4.320 67,547 +0.22(+5.37%)
Aug 06, 2009 4.180 4.240 3.980 4.100 68,584 -0.18(-4.21%)
Aug 05, 2009 4.020 4.390 3.800 4.280 81,118 +0.28(+7.00%)
Aug 04, 2009 3.890 4.460 3.710 4.000 65,738 +0.11(+2.83%)
Aug 03, 2009 3.050 4.090 3.050 3.890 123,461 +0.64(+19.69%)
Jul 31, 2009 3.490 3.540 3.250 3.250 40,271 -0.24(-6.88%)
Jul 30, 2009 3.430 3.580 3.410 3.490 45,464 +0.04(+1.16%)
Jul 29, 2009 3.490 3.490 3.428 3.450 10,090 -0.02(-0.58%)
Jul 28, 2009 3.550 3.600 3.420 3.470 17,548 -0.13(-3.61%)
Jul 27, 2009 3.510 3.600 3.400 3.600 115,784 +0.13(+3.75%)
Jul 24, 2009 3.400 3.550 3.400 3.470 216 +0.05(+1.46%)
Jul 23, 2009 3.490 3.620 3.420 3.420 122,772 -0.13(-3.66%)
Jul 22, 2009 3.300 3.640 3.300 3.550 61,856 +0.26(+7.90%)
Jul 21, 2009 3.300 3.400 3.290 3.290 23,498 +0.01(+0.30%)
Jul 20, 2009 3.260 3.320 3.220 3.280 35,370 +0.03(+0.92%)
Jul 17, 2009 3.250 3.360 3.200 3.250 34,137 +0.01(+0.31%)
Jul 16, 2009 3.190 3.305 3.150 3.240 47,786 -0.01(-0.31%)
Jul 15, 2009 3.140 3.250 3.060 3.250 86,018 +0.12(+3.83%)
Jul 14, 2009 3.150 3.190 3.050 3.130 32,700 -0.03(-0.95%)
Jul 13, 2009 3.020 3.160 3.000 3.160 91,829 +0.15(+4.98%)
Jul 10, 2009 3.150 3.200 3.010 3.010 48,898 -0.14(-4.44%)
Jul 09, 2009 3.210 3.230 3.100 3.150 52,244 -0.05(-1.56%)
Jul 08, 2009 3.250 3.270 3.150 3.200 93,399 -0.05(-1.54%)
Jul 07, 2009 3.290 3.290 3.140 3.250 160,762 -0.06(-1.81%)
Jul 06, 2009 3.330 3.380 3.260 3.310 102,645 -0.07(-2.07%)
Jul 02, 2009 3.650 3.660 3.380 3.380 73,194 -0.41(-10.82%)
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.