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 (%)
Nov 30, 2009 6.100 6.100 5.620 5.670 84,588 -0.35(-5.81%)
Nov 27, 2009 6.050 6.190 5.880 6.020 24,275 -0.12(-1.95%)
Nov 25, 2009 6.290 6.540 6.020 6.140 143,093 -0.06(-0.97%)
Nov 24, 2009 5.510 6.260 5.440 6.200 361,940 +0.74(+13.55%)
Nov 23, 2009 5.490 5.500 5.447 5.460 13,199 +0.01(+0.18%)
Nov 20, 2009 5.460 5.520 5.420 5.450 22,427 -0.02(-0.37%)
Nov 19, 2009 5.470 5.520 5.370 5.470 23,671 +0.01(+0.18%)
Nov 18, 2009 5.480 5.570 5.280 5.460 25,179 -0.06(-1.09%)
Nov 17, 2009 5.480 5.570 5.450 5.520 76,763 +0.06(+1.10%)
Nov 16, 2009 5.250 5.510 5.130 5.460 26,820 +0.16(+3.02%)
Nov 13, 2009 5.440 5.510 5.200 5.300 18,846 -0.10(-1.85%)
Nov 12, 2009 5.430 5.480 5.290 5.400 64,774 -0.04(-0.74%)
Nov 11, 2009 5.460 5.540 5.440 5.440 75,468 -0.02(-0.37%)
Nov 10, 2009 5.330 5.550 5.310 5.460 71,604 +0.09(+1.68%)
Nov 09, 2009 5.510 5.600 5.080 5.370 120,309 -0.14(-2.54%)
Nov 06, 2009 5.420 5.510 5.290 5.510 72,792 +0.03(+0.55%)
Nov 05, 2009 5.540 5.610 5.399 5.480 66,281 -0.03(-0.54%)
Nov 04, 2009 5.310 5.577 5.200 5.510 41,102 +0.30(+5.76%)
Nov 03, 2009 4.450 5.500 4.450 5.210 107,401 +0.25(+5.04%)
Nov 02, 2009 5.000 5.200 4.910 4.960 144,242 -0.04(-0.80%)
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%)
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.