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 (%)
Oct 31, 2002 11.10 11.41 11.05 11.40 13,900 +0.40(+3.64%)
Oct 30, 2002 10.60 11.15 10.60 11.00 10,300 +0.50(+4.76%)
Oct 29, 2002 9.950 10.50 9.900 10.50 5,500 +0.45(+4.48%)
Oct 28, 2002 10.12 10.13 9.900 10.05 96,900 -0.05(-0.50%)
Oct 25, 2002 10.50 10.50 9.900 10.10 94,000 -0.40(-3.81%)
Oct 24, 2002 10.25 10.89 10.00 10.50 75,500 +0.30(+2.94%)
Oct 23, 2002 10.78 10.78 10.00 10.20 68,600 -0.50(-4.67%)
Oct 22, 2002 11.09 11.09 10.50 10.70 7,200 -0.40(-3.60%)
Oct 21, 2002 11.25 11.25 11.00 11.10 11,500 -0.25(-2.20%)
Oct 18, 2002 11.25 11.48 11.25 11.35 99,000 +0.20(+1.79%)
Oct 17, 2002 11.00 11.21 10.75 11.15 13,900 -0.10(-0.89%)
Oct 16, 2002 11.45 11.60 11.25 11.25 8,900 -0.25(-2.17%)
Oct 15, 2002 10.90 11.60 10.84 11.50 18,700 +0.60(+5.50%)
Oct 14, 2002 10.65 10.95 10.56 10.90 3,500 +0.20(+1.87%)
Oct 11, 2002 10.62 11.83 10.62 10.70 3,100,000 +0.09(+0.85%)
Oct 10, 2002 10.20 10.75 10.20 10.61 8,400 +0.41(+4.02%)
Oct 09, 2002 10.23 10.60 10.20 10.20 18,800 -0.10(-0.97%)
Oct 08, 2002 10.26 10.40 10.20 10.30 5,200 +0.09(+0.88%)
Oct 07, 2002 10.26 10.40 10.20 10.21 6,600 -0.04(-0.39%)
Oct 04, 2002 11.35 11.35 10.25 10.25 19,700 -1.20(-10.48%)
Oct 03, 2002 11.55 11.70 11.35 11.45 5,100 -0.20(-1.72%)
Oct 02, 2002 12.15 12.15 11.65 11.65 32,400 -0.60(-4.90%)
Oct 01, 2002 11.80 12.25 11.59 12.25 21,700 +0.45(+3.81%)
Sep 30, 2002 11.00 11.84 11.00 11.80 1,730,000 +0.79(+7.18%)
Sep 27, 2002 11.10 11.30 11.00 11.01 16,500 -0.19(-1.70%)
Sep 26, 2002 10.60 11.20 10.51 11.20 10,600 +0.70(+6.67%)
Sep 25, 2002 10.04 10.50 10.02 10.50 80,700 +0.49(+4.90%)
Sep 24, 2002 9.950 10.15 9.950 10.01 38,400 +0.01(+0.10%)
Sep 23, 2002 10.28 10.35 9.900 10.00 33,100 -0.20(-1.96%)
Sep 20, 2002 9.860 10.43 9.860 10.20 31,900 +0.34(+3.45%)
Sep 19, 2002 10.90 10.90 9.850 9.860 23,600 -1.14(-10.36%)
Sep 18, 2002 10.80 11.10 10.75 11.00 9,600 +0.10(+0.92%)
Sep 17, 2002 11.30 11.40 10.90 10.90 10,700 -0.50(-4.39%)
Sep 16, 2002 11.55 11.61 11.39 11.40 15,100 -0.15(-1.30%)
Sep 13, 2002 10.80 11.70 10.70 11.55 23,700 +0.65(+5.96%)
Sep 12, 2002 11.10 11.35 10.90 10.90 6,500 -0.25(-2.24%)
Sep 11, 2002 11.42 11.50 11.15 11.15 6,000 -0.35(-3.04%)
Sep 10, 2002 11.41 11.70 11.15 11.50 10,900 +0.19(+1.68%)
Sep 09, 2002 10.25 11.50 10.08 11.31 7,070,000 +1.16(+11.43%)
Sep 06, 2002 11.15 11.15 9.600 10.15 173,700 -1.10(-9.78%)
Sep 05, 2002 12.42 12.42 10.80 11.25 67,100 -1.07(-8.69%)
Sep 04, 2002 11.40 12.45 11.06 12.32 50,000 +0.92(+8.07%)
Sep 03, 2002 12.00 12.09 11.40 11.40 13,200 -0.65(-5.39%)
Aug 30, 2002 11.19 12.90 11.19 12.05 40,700 +0.66(+5.79%)
Aug 29, 2002 12.60 12.60 11.39 11.39 32,300 -1.27(-10.03%)
Aug 28, 2002 13.30 13.45 12.66 12.66 14,700 -0.71(-5.31%)
Aug 27, 2002 14.35 14.35 13.37 13.37 20,600 -1.04(-7.22%)
Aug 26, 2002 13.75 14.41 13.60 14.41 1,130,000 +0.56(+4.04%)
Aug 23, 2002 14.40 14.54 13.85 13.85 85,600 -0.60(-4.15%)
Aug 22, 2002 14.15 14.50 14.12 14.45 56,500 +0.30(+2.12%)
Aug 21, 2002 13.99 14.35 13.99 14.15 12,700 +0.14(+1.00%)
Aug 20, 2002 14.30 14.50 13.95 14.01 51,000 -0.39(-2.71%)
Aug 16, 2002 13.60 14.53 13.60 14.40 52,400 +0.90(+6.67%)
Aug 15, 2002 13.80 13.80 13.50 13.50 3,500 -0.29(-2.10%)
Aug 14, 2002 12.62 13.79 12.49 13.79 38,000 +1.19(+9.44%)
Aug 13, 2002 13.39 13.48 12.60 12.60 9,500 -0.89(-6.60%)
Aug 12, 2002 13.49 13.50 13.30 13.49 4,300 +0.09(+0.67%)
Aug 07, 2002 13.25 13.50 13.18 13.40 3,700 +0.20(+1.52%)
Aug 06, 2002 12.80 13.20 12.79 13.20 28,200 +0.50(+3.94%)
Aug 05, 2002 13.15 13.15 12.70 12.70 7,500 -0.50(-3.79%)
Aug 02, 2002 13.01 13.45 13.01 13.20 30,700 +0.19(+1.46%)
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.