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, 2003 9.000 9.030 8.800 8.800 32,000 -0.25(-2.76%)
Mar 28, 2003 9.220 9.220 8.850 9.050 29,600 -0.23(-2.48%)
Mar 27, 2003 9.650 9.650 9.200 9.280 11,200 -0.42(-4.33%)
Mar 26, 2003 9.800 9.830 9.610 9.700 10,300 -0.05(-0.51%)
Mar 25, 2003 9.620 9.750 9.540 9.750 15,700 +0.08(+0.83%)
Mar 24, 2003 9.890 9.990 9.670 9.670 5,900 -0.31(-3.11%)
Mar 21, 2003 9.930 10.04 9.750 9.980 18,900 +0.11(+1.11%)
Mar 20, 2003 9.550 10.00 9.480 9.870 9,800 +0.27(+2.81%)
Mar 19, 2003 9.080 9.600 9.080 9.600 7,300 +0.48(+5.26%)
Mar 18, 2003 9.200 9.300 9.000 9.120 20,100 +0.02(+0.22%)
Mar 17, 2003 8.850 9.190 8.500 9.100 25,500 +0.40(+4.60%)
Mar 14, 2003 8.850 8.860 8.700 8.700 5,100 -0.10(-1.14%)
Mar 13, 2003 8.800 8.850 8.680 8.800 17,300 +0.05(+0.57%)
Mar 12, 2003 8.880 8.880 8.750 8.750 11,500 -0.16(-1.80%)
Mar 11, 2003 8.800 9.070 8.750 8.910 20,600 +0.11(+1.25%)
Mar 10, 2003 9.400 9.400 8.710 8.800 30,400 -0.64(-6.78%)
Mar 07, 2003 9.300 9.700 9.240 9.440 18,600 +0.10(+1.07%)
Mar 06, 2003 9.700 9.770 9.330 9.340 24,600 -0.40(-4.11%)
Mar 05, 2003 10.00 10.15 9.620 9.740 22,900 -0.19(-1.91%)
Mar 04, 2003 10.39 10.39 9.870 9.930 17,000 -0.50(-4.79%)
Mar 03, 2003 9.960 10.50 9.900 10.43 15,600 +0.37(+3.68%)
Feb 28, 2003 10.15 10.40 9.990 10.06 8,700 -0.14(-1.37%)
Feb 27, 2003 10.10 10.25 9.980 10.20 20,400 +0.10(+0.99%)
Feb 26, 2003 10.20 10.60 10.05 10.10 10,700 -0.18(-1.75%)
Feb 25, 2003 10.06 10.28 9.840 10.28 5,100 +0.28(+2.80%)
Feb 24, 2003 10.60 10.60 9.920 10.00 9,700 -0.60(-5.66%)
Feb 21, 2003 11.03 11.04 10.57 10.60 28,200 -0.50(-4.50%)
Feb 20, 2003 11.05 11.19 10.64 11.10 14,100 +0.10(+0.91%)
Feb 19, 2003 9.970 11.20 9.970 11.00 45,700 +1.00(+10.00%)
Feb 18, 2003 10.02 10.39 10.00 10.00 85,500 -0.03(-0.30%)
Feb 14, 2003 9.930 10.10 9.930 10.03 65,200 +0.13(+1.31%)
Feb 13, 2003 9.870 9.930 9.810 9.900 16,400 -0.01(-0.10%)
Feb 12, 2003 10.08 10.14 9.910 9.910 17,800 -0.17(-1.69%)
Feb 11, 2003 10.61 10.61 9.960 10.08 24,400 -0.59(-5.53%)
Feb 10, 2003 10.80 10.80 10.48 10.67 15,600 -0.18(-1.66%)
Feb 07, 2003 10.91 11.04 10.57 10.85 45,500 -0.15(-1.36%)
Feb 06, 2003 11.04 11.05 10.83 11.00 37,100 -0.01(-0.09%)
Feb 05, 2003 10.80 11.12 10.72 11.01 43,400 +0.23(+2.13%)
Feb 04, 2003 10.46 10.87 10.30 10.78 56,800 +0.42(+4.05%)
Feb 03, 2003 10.02 10.36 9.850 10.36 16,200 +0.24(+2.37%)
Jan 31, 2003 9.920 10.30 9.860 10.12 23,900 +0.21(+2.12%)
Jan 30, 2003 10.04 10.05 9.800 9.910 3,940,000 -0.18(-1.78%)
Jan 29, 2003 10.07 10.17 9.790 10.09 23,800 -0.08(-0.79%)
Jan 28, 2003 10.08 10.25 9.820 10.17 14,300 -0.01(-0.10%)
Jan 27, 2003 10.10 10.25 10.06 10.18 13,000 +0.03(+0.30%)
Jan 24, 2003 10.23 10.23 10.07 10.15 10,900 -0.16(-1.55%)
Jan 23, 2003 10.21 10.34 10.10 10.31 8,700 +0.15(+1.48%)
Jan 22, 2003 10.17 10.21 10.10 10.16 9,900 +0.00(+0.00%)
Jan 21, 2003 10.30 10.35 10.02 10.16 20,500 -0.21(-2.03%)
Jan 17, 2003 10.98 10.98 10.00 10.37 34,500 -0.71(-6.41%)
Jan 16, 2003 11.90 11.99 11.05 11.08 37,200 -0.76(-6.42%)
Jan 15, 2003 11.52 11.85 11.16 11.84 15,200 +0.24(+2.07%)
Jan 14, 2003 11.64 11.64 11.40 11.60 13,800 -0.08(-0.68%)
Jan 13, 2003 11.55 11.68 11.19 11.68 23,300 +0.09(+0.78%)
Jan 10, 2003 12.08 12.41 11.59 11.59 12,700 -0.37(-3.09%)
Jan 09, 2003 11.79 12.46 11.79 11.96 34,800 +0.30(+2.57%)
Jan 08, 2003 11.67 11.88 11.41 11.66 35,400 +0.09(+0.78%)
Jan 07, 2003 11.50 11.71 11.30 11.57 35,500 +0.07(+0.61%)
Jan 06, 2003 11.30 11.70 11.11 11.50 32,500 +0.26(+2.31%)
Jan 03, 2003 11.23 11.37 10.99 11.24 15,500 +0.03(+0.27%)
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.