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 31, 2010 7.960 8.020 7.850 7.850 83,095 -0.11(-1.38%)
Mar 30, 2010 7.970 8.030 7.860 7.960 40,047 -0.01(-0.13%)
Mar 29, 2010 8.030 8.080 7.860 7.970 64,377 +0.01(+0.13%)
Mar 26, 2010 8.130 8.160 7.920 7.960 35,444 -0.08(-1.00%)
Mar 25, 2010 8.030 8.070 7.950 8.040 23,866 +0.07(+0.88%)
Mar 24, 2010 8.050 8.080 7.930 7.970 47,801 -0.14(-1.73%)
Mar 23, 2010 8.220 8.220 7.980 8.110 20,059 -0.11(-1.34%)
Mar 22, 2010 8.100 8.220 7.941 8.220 48,656 +0.06(+0.74%)
Mar 19, 2010 8.200 8.210 8.030 8.160 50,323 +0.03(+0.37%)
Mar 18, 2010 8.200 8.270 8.100 8.130 34,955 -0.13(-1.57%)
Mar 17, 2010 8.120 8.320 8.000 8.260 79,327 +0.09(+1.10%)
Mar 16, 2010 8.250 8.290 8.100 8.170 39,356 -0.09(-1.09%)
Mar 15, 2010 8.060 8.270 8.060 8.260 37,658 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.050 8.250 28,656 +0.07(+0.86%)
Mar 11, 2010 8.290 8.360 8.180 8.180 40,404 -0.20(-2.39%)
Mar 10, 2010 8.490 8.560 8.220 8.380 63,920 -0.10(-1.18%)
Mar 09, 2010 8.370 8.480 8.110 8.480 108,252 +0.17(+2.05%)
Mar 08, 2010 8.140 8.320 8.060 8.310 34,260 +0.13(+1.59%)
Mar 05, 2010 8.290 8.290 8.050 8.180 77,171 +0.04(+0.49%)
Mar 04, 2010 7.940 8.190 7.940 8.140 94,214 +0.10(+1.24%)
Mar 03, 2010 8.060 8.120 7.870 8.040 96,258 +0.06(+0.75%)
Mar 02, 2010 8.010 8.160 7.690 7.980 65,370 +0.02(+0.25%)
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.