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, 2010 6.890 7.050 6.750 6.890 200 +0.04(+0.58%)
Aug 30, 2010 7.130 7.268 6.850 6.850 78,346 -0.29(-4.06%)
Aug 27, 2010 7.140 7.230 6.900 7.140 58,069 +0.25(+3.63%)
Aug 26, 2010 6.900 7.060 6.880 6.890 376 -0.02(-0.29%)
Aug 25, 2010 6.700 6.910 6.600 6.910 373 +0.19(+2.83%)
Aug 24, 2010 6.530 6.830 6.510 6.720 1,514 +0.10(+1.51%)
Aug 23, 2010 7.020 7.270 6.560 6.620 252,014 -0.39(-5.56%)
Aug 20, 2010 6.810 7.040 6.700 7.010 106,823 +0.16(+2.34%)
Aug 19, 2010 7.330 7.380 6.840 6.850 1,301 -0.52(-7.06%)
Aug 18, 2010 7.380 7.480 7.230 7.370 5,802 +0.02(+0.27%)
Aug 17, 2010 7.430 7.570 7.290 7.350 898 +0.00(+0.00%)
Aug 16, 2010 7.330 7.540 7.230 7.350 52,328 -0.03(-0.41%)
Aug 13, 2010 7.380 7.550 7.370 7.380 62,263 -0.15(-1.99%)
Aug 12, 2010 7.280 7.640 7.280 7.530 225 +0.15(+2.03%)
Aug 11, 2010 7.720 7.720 7.366 7.380 1,631 -0.50(-6.35%)
Aug 10, 2010 8.040 8.060 7.710 7.880 48,572 -0.17(-2.11%)
Aug 09, 2010 8.020 8.070 7.940 8.050 57,666 +0.10(+1.26%)
Aug 06, 2010 7.950 8.050 7.760 7.950 109,173 -0.04(-0.50%)
Aug 05, 2010 8.100 8.210 7.990 7.990 101,771 -0.18(-2.20%)
Aug 04, 2010 7.730 8.200 7.660 8.170 174,316 +0.49(+6.38%)
Aug 03, 2010 7.460 7.870 7.400 7.680 167,401 +0.17(+2.26%)
Aug 02, 2010 7.350 7.630 7.280 7.510 135,914 +0.36(+5.03%)
Jul 30, 2010 7.150 7.300 6.970 7.150 53,917 -0.05(-0.69%)
Jul 29, 2010 7.290 7.380 7.090 7.200 40,281 -0.06(-0.83%)
Jul 28, 2010 7.260 7.320 7.170 7.260 604 -0.03(-0.41%)
Jul 27, 2010 7.370 7.450 7.220 7.290 99,729 -0.02(-0.27%)
Jul 26, 2010 7.360 7.410 7.230 7.310 114,589 -0.05(-0.68%)
Jul 23, 2010 7.230 7.470 7.190 7.360 151,917 +0.08(+1.10%)
Jul 22, 2010 7.260 7.380 7.230 7.280 96,540 +0.08(+1.11%)
Jul 21, 2010 7.500 7.630 7.160 7.200 101,305 -0.27(-3.61%)
Jul 20, 2010 7.470 7.540 7.360 7.470 79,996 -0.09(-1.19%)
Jul 19, 2010 7.350 7.600 7.220 7.560 96,760 +0.21(+2.86%)
Jul 16, 2010 7.350 7.690 7.320 7.350 126,162 -0.36(-4.67%)
Jul 15, 2010 7.770 7.880 7.590 7.710 53,187 -0.08(-1.03%)
Jul 14, 2010 7.940 8.160 7.770 7.790 67,651 -0.15(-1.89%)
Jul 13, 2010 7.940 8.000 7.580 7.940 1,477 +0.34(+4.47%)
Jul 12, 2010 7.740 7.800 7.505 7.600 97,856 -0.18(-2.31%)
Jul 09, 2010 7.780 7.790 7.520 7.780 56,543 +0.15(+1.97%)
Jul 08, 2010 7.630 7.640 7.350 7.630 449 +0.20(+2.69%)
Jul 07, 2010 7.120 7.450 7.080 7.430 148,795 +0.35(+4.94%)
Jul 06, 2010 7.080 7.550 7.060 7.080 756 -0.23(-3.15%)
Jul 02, 2010 7.310 7.550 7.200 7.310 94,211 -0.12(-1.62%)
Jul 01, 2010 7.700 7.790 7.430 7.430 132,759 -0.21(-2.75%)
Jun 30, 2010 7.640 7.890 7.630 7.640 4,285 -0.20(-2.55%)
Jun 29, 2010 8.050 8.130 7.760 7.840 160,456 -0.33(-4.04%)
Jun 25, 2010 8.170 8.360 7.870 8.170 1,878,015 +0.05(+0.62%)
Jun 24, 2010 8.020 8.306 7.880 8.120 113,930 +0.05(+0.62%)
Jun 23, 2010 8.060 8.200 7.850 8.070 66,671 -0.01(-0.12%)
Jun 22, 2010 8.200 8.360 8.030 8.080 71,941 -0.14(-1.70%)
Jun 21, 2010 8.480 8.500 8.020 8.220 76,150 -0.17(-2.03%)
Jun 18, 2010 8.390 8.500 8.270 8.390 40,221 +0.02(+0.24%)
Jun 17, 2010 8.480 8.540 8.370 8.370 38,508 -0.13(-1.53%)
Jun 16, 2010 8.150 8.530 7.960 8.500 118,205 +0.34(+4.17%)
Jun 15, 2010 8.190 8.400 8.050 8.160 128,241 +0.06(+0.74%)
Jun 14, 2010 8.280 8.690 8.010 8.100 98,887 -0.15(-1.82%)
Jun 11, 2010 7.780 8.300 7.710 8.250 34,422 +0.44(+5.63%)
Jun 10, 2010 7.710 7.850 7.600 7.810 96,288 +0.17(+2.23%)
Jun 09, 2010 7.480 7.950 7.480 7.640 89,570 +0.21(+2.83%)
Jun 08, 2010 7.750 7.770 7.260 7.430 308,825 -0.33(-4.25%)
Jun 07, 2010 8.060 8.090 7.750 7.760 99,495 -0.28(-3.48%)
Jun 04, 2010 8.040 8.220 7.940 8.040 105,631 -0.20(-2.43%)
Jun 03, 2010 7.980 8.430 7.910 8.240 1,231,411 +0.26(+3.26%)
Jun 02, 2010 7.960 8.160 7.830 7.980 104,169 +0.03(+0.38%)
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.