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 30, 2009 5.000 5.029 4.940 5.000 53,228 -0.01(-0.20%)
Oct 29, 2009 5.010 5.050 5.000 5.010 13,015 +0.01(+0.20%)
Oct 28, 2009 5.000 5.030 4.890 5.000 50,571 +0.00(+0.00%)
Oct 27, 2009 5.000 5.080 4.900 5.000 40,350 +0.00(+0.00%)
Oct 26, 2009 4.990 5.000 4.900 5.000 39,932 +0.00(+0.00%)
Oct 23, 2009 4.970 5.020 4.970 5.000 19,980 -0.08(-1.57%)
Oct 22, 2009 5.020 5.080 4.970 5.080 12,675 +0.05(+0.99%)
Oct 21, 2009 4.980 5.090 4.980 5.030 18,434 +0.07(+1.41%)
Oct 20, 2009 4.979 5.000 4.940 4.960 47,349 +0.01(+0.20%)
Oct 19, 2009 5.000 5.120 4.920 4.950 44,075 -0.04(-0.80%)
Oct 16, 2009 5.110 5.190 4.880 4.990 79,300 -0.11(-2.16%)
Oct 15, 2009 5.060 5.130 4.960 5.100 45,300 +0.04(+0.79%)
Oct 14, 2009 5.020 5.250 4.900 5.060 81,690 +0.08(+1.61%)
Oct 13, 2009 5.090 5.090 4.860 4.980 76,383 -0.15(-2.92%)
Oct 12, 2009 5.070 5.350 5.050 5.130 186,024 +0.05(+0.98%)
Oct 09, 2009 4.990 5.130 4.990 5.080 36,100 +0.10(+2.01%)
Oct 08, 2009 4.950 5.030 4.850 4.980 114,853 +0.08(+1.63%)
Oct 07, 2009 4.970 5.010 4.810 4.900 65,836 -0.13(-2.58%)
Oct 06, 2009 4.970 5.050 4.960 5.030 62,554 +0.09(+1.82%)
Oct 05, 2009 4.880 4.940 4.810 4.940 76,123 +0.10(+2.07%)
Oct 02, 2009 5.150 5.150 4.810 4.840 205,433 -0.43(-8.16%)
Oct 01, 2009 5.260 5.470 5.130 5.270 57,370 +0.01(+0.19%)
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%)
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.