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 30, 2012 10.27 10.28 10.10 10.19 89,955 +0.00(+0.00%)
Mar 29, 2012 9.970 10.27 9.970 10.19 13,556 +0.10(+0.99%)
Mar 28, 2012 10.27 10.27 10.00 10.09 24,772 -0.13(-1.27%)
Mar 27, 2012 10.39 10.40 10.22 10.22 16,347 -0.14(-1.35%)
Mar 26, 2012 10.15 10.44 10.12 10.36 60,137 +0.26(+2.57%)
Mar 23, 2012 10.01 10.10 9.910 10.10 34,474 +0.09(+0.90%)
Mar 22, 2012 9.860 10.01 9.790 10.01 31,819 +0.06(+0.60%)
Mar 21, 2012 10.06 10.11 9.930 9.950 18,341 -0.05(-0.50%)
Mar 20, 2012 9.900 10.07 9.900 10.00 40,734 -0.05(-0.50%)
Mar 19, 2012 9.630 10.12 9.630 10.05 80,173 +0.36(+3.72%)
Mar 16, 2012 9.580 9.780 9.460 9.690 81,063 +0.15(+1.57%)
Mar 15, 2012 9.560 9.640 9.170 9.540 32,576 -0.04(-0.42%)
Mar 14, 2012 9.710 9.710 9.000 9.580 21,470 -0.19(-1.94%)
Mar 13, 2012 9.780 9.900 9.500 9.770 75,010 +0.60(+6.54%)
Mar 12, 2012 9.120 9.360 9.120 9.170 39,395 +0.03(+0.33%)
Mar 09, 2012 8.810 9.180 8.810 9.140 47,300 +0.29(+3.28%)
Mar 08, 2012 9.050 9.085 8.790 8.850 53,972 -0.15(-1.67%)
Mar 07, 2012 8.930 9.040 8.900 9.000 63,295 +0.14(+1.58%)
Mar 06, 2012 8.910 9.060 8.850 8.860 65,738 -0.20(-2.21%)
Mar 05, 2012 9.120 9.120 8.960 9.060 96,948 -0.03(-0.33%)
Mar 02, 2012 9.210 9.230 9.000 9.090 76,885 -0.08(-0.87%)
Mar 01, 2012 9.230 9.270 9.110 9.170 75,465 +0.06(+0.66%)
Feb 29, 2012 9.590 9.620 9.100 9.110 66,170 -0.46(-4.81%)
Feb 28, 2012 9.860 9.860 9.520 9.570 24,393 -0.25(-2.55%)
Feb 27, 2012 9.990 10.04 9.710 9.820 28,264 -0.30(-2.96%)
Feb 24, 2012 9.890 10.18 9.890 10.12 41,405 +0.23(+2.33%)
Feb 23, 2012 9.780 9.930 9.600 9.890 52,287 +0.15(+1.54%)
Feb 22, 2012 9.780 9.780 9.710 9.740 16,938 -0.03(-0.31%)
Feb 21, 2012 9.980 10.04 9.700 9.770 27,225 -0.20(-2.01%)
Feb 17, 2012 9.770 10.00 9.520 9.970 38,999 +0.24(+2.47%)
Feb 16, 2012 9.210 9.730 9.140 9.730 39,083 +0.52(+5.65%)
Feb 15, 2012 9.320 9.440 9.130 9.210 40,193 -0.04(-0.43%)
Feb 14, 2012 9.460 9.460 9.170 9.250 74,781 -0.28(-2.94%)
Feb 13, 2012 9.720 9.720 9.440 9.530 23,766 -0.01(-0.10%)
Feb 10, 2012 9.630 9.760 9.540 9.540 19,916 -0.23(-2.35%)
Feb 09, 2012 9.990 10.06 9.740 9.770 21,314 -0.14(-1.41%)
Feb 08, 2012 9.960 10.04 9.870 9.910 20,409 -0.07(-0.70%)
Feb 07, 2012 10.06 10.14 9.970 9.980 26,616 -0.09(-0.89%)
Feb 06, 2012 10.27 10.44 10.03 10.07 46,949 -0.32(-3.08%)
Feb 03, 2012 10.37 10.42 10.08 10.39 70,325 +0.28(+2.77%)
Feb 02, 2012 10.05 10.24 9.940 10.11 49,048 +0.06(+0.60%)
Feb 01, 2012 9.500 10.09 9.420 10.05 58,672 +0.63(+6.69%)
Jan 31, 2012 9.490 9.590 9.230 9.420 42,513 -0.03(-0.32%)
Jan 30, 2012 9.720 9.770 9.350 9.450 38,324 -0.37(-3.77%)
Jan 27, 2012 9.710 9.920 9.580 9.820 39,956 +0.02(+0.20%)
Jan 26, 2012 10.07 10.07 9.530 9.800 46,435 -0.24(-2.39%)
Jan 25, 2012 9.550 10.13 9.550 10.04 43,934 +0.56(+5.91%)
Jan 24, 2012 9.400 9.620 9.330 9.480 67,340 -0.02(-0.21%)
Jan 23, 2012 9.840 9.880 9.270 9.500 21,149 -0.31(-3.16%)
Jan 20, 2012 9.880 9.920 9.620 9.810 42,722 -0.14(-1.41%)
Jan 19, 2012 10.10 10.10 9.780 9.950 18,337 -0.15(-1.49%)
Jan 18, 2012 9.800 10.10 9.740 10.10 24,404 +0.23(+2.33%)
Jan 17, 2012 9.840 10.00 9.720 9.870 52,149 +0.13(+1.33%)
Jan 13, 2012 10.04 10.04 9.670 9.740 23,083 -0.47(-4.60%)
Jan 12, 2012 10.11 10.25 9.950 10.21 33,313 +0.14(+1.39%)
Jan 11, 2012 9.970 10.15 9.870 10.07 54,723 +0.06(+0.60%)
Jan 10, 2012 9.730 10.08 9.710 10.01 53,947 +0.46(+4.82%)
Jan 09, 2012 9.330 9.660 9.280 9.550 60,219 +0.26(+2.80%)
Jan 06, 2012 9.360 9.450 9.290 9.290 25,544 -0.12(-1.28%)
Jan 05, 2012 9.640 9.690 9.160 9.410 32,332 -0.34(-3.49%)
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.