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, 2008 11.39 11.66 11.20 11.45 103,400 +0.10(+0.88%)
Mar 28, 2008 11.25 11.50 11.18 11.35 70,800 +0.11(+0.98%)
Mar 27, 2008 11.00 11.29 10.88 11.24 50,957 +0.22(+2.00%)
Mar 26, 2008 10.65 11.02 10.20 11.02 61,196 +0.35(+3.28%)
Mar 25, 2008 9.710 10.70 9.710 10.67 52,700 +1.00(+10.34%)
Mar 24, 2008 9.570 9.820 9.500 9.670 112,950 +0.12(+1.26%)
Mar 21, 2008 10.32 10.39 9.550 9.550 48,600 +0.00(+0.00%)
Mar 20, 2008 10.32 10.39 9.550 9.550 48,600 -0.73(-7.10%)
Mar 19, 2008 11.00 11.02 10.28 10.28 27,400 -0.72(-6.55%)
Mar 18, 2008 10.97 11.23 10.77 11.00 35,800 +0.10(+0.92%)
Mar 17, 2008 10.54 10.90 10.44 10.90 16,300 +0.20(+1.87%)
Mar 14, 2008 11.11 11.11 10.43 10.70 46,000 -0.39(-3.52%)
Mar 13, 2008 10.32 11.09 10.29 11.09 80,471 +0.75(+7.25%)
Mar 12, 2008 10.33 10.69 10.33 10.34 36,400 -0.07(-0.67%)
Mar 11, 2008 10.53 10.83 10.24 10.41 53,200 -0.12(-1.14%)
Mar 10, 2008 10.30 10.84 10.30 10.53 51,000 +0.28(+2.73%)
Mar 07, 2008 10.96 10.96 10.20 10.25 74,900 -0.65(-5.96%)
Mar 06, 2008 10.26 10.90 10.16 10.90 64,200 +0.60(+5.83%)
Mar 05, 2008 10.61 10.61 10.30 10.30 78,700 -0.29(-2.74%)
Mar 04, 2008 10.16 10.59 10.11 10.59 58,500 +0.39(+3.82%)
Mar 03, 2008 10.16 10.53 10.06 10.20 93,600 +0.01(+0.10%)
Feb 29, 2008 10.20 10.38 10.13 10.19 48,400 -0.09(-0.88%)
Feb 28, 2008 10.08 10.35 10.06 10.28 51,200 +0.23(+2.29%)
Feb 27, 2008 9.930 10.19 9.930 10.05 104,060 +0.10(+1.01%)
Feb 26, 2008 10.04 10.19 9.950 9.950 54,700 -0.24(-2.36%)
Feb 25, 2008 9.600 10.25 9.600 10.19 75,040 +0.59(+6.15%)
Feb 22, 2008 9.650 9.710 9.360 9.600 20,700 -0.05(-0.52%)
Feb 21, 2008 9.600 10.12 9.250 9.650 65,536 +0.15(+1.58%)
Feb 20, 2008 9.250 10.25 9.010 9.500 111,750 +0.60(+6.74%)
Feb 19, 2008 8.950 9.120 8.850 8.900 28,700 +0.05(+0.56%)
Feb 18, 2008 9.000 9.100 8.750 8.850 0 +0.00(+0.00%)
Feb 15, 2008 9.000 9.100 8.750 8.850 31,700 -0.15(-1.67%)
Feb 14, 2008 9.100 9.120 8.930 9.000 55,300 -0.10(-1.10%)
Feb 13, 2008 9.000 9.350 9.000 9.100 19,600 +0.13(+1.45%)
Feb 12, 2008 8.940 9.060 8.910 8.970 38,600 +0.07(+0.79%)
Feb 11, 2008 8.850 8.900 8.500 8.900 61,500 +0.15(+1.71%)
Feb 08, 2008 8.700 8.930 8.690 8.750 37,900 +0.10(+1.16%)
Feb 07, 2008 9.090 9.240 8.650 8.650 35,400 -0.48(-5.26%)
Feb 06, 2008 8.940 9.200 8.940 9.130 24,500 +0.22(+2.47%)
Feb 05, 2008 9.300 9.320 8.820 8.910 36,400 -0.43(-4.60%)
Feb 04, 2008 9.000 9.560 8.980 9.340 70,700 +0.27(+2.98%)
Feb 01, 2008 9.000 9.320 8.940 9.070 73,100 -0.05(-0.55%)
Jan 31, 2008 9.000 9.220 8.920 9.120 69,200 +0.07(+0.77%)
Jan 30, 2008 9.100 9.360 9.000 9.050 46,000 -0.05(-0.55%)
Jan 29, 2008 9.120 9.380 9.000 9.100 65,500 -0.02(-0.22%)
Jan 28, 2008 8.650 9.450 8.650 9.120 48,800 +0.42(+4.83%)
Jan 25, 2008 8.850 9.290 8.660 8.700 54,700 -0.10(-1.14%)
Jan 24, 2008 8.850 9.430 8.690 8.800 85,500 -0.11(-1.23%)
Jan 23, 2008 8.900 9.350 8.320 8.910 102,100 -0.24(-2.62%)
Jan 22, 2008 9.080 9.200 8.750 9.150 48,900 +0.15(+1.67%)
Jan 21, 2008 9.500 9.520 9.000 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.500 9.520 9.000 9.000 51,300 -0.64(-6.64%)
Jan 17, 2008 9.410 9.860 9.410 9.640 52,900 +0.23(+2.44%)
Jan 16, 2008 9.120 9.740 9.050 9.410 61,400 +0.34(+3.75%)
Jan 15, 2008 9.230 9.280 9.030 9.070 32,400 -0.23(-2.47%)
Jan 14, 2008 9.190 9.460 9.140 9.300 28,900 +0.06(+0.65%)
Jan 11, 2008 9.300 9.500 9.030 9.240 64,200 -0.02(-0.22%)
Jan 10, 2008 9.450 9.750 9.210 9.260 58,800 -0.23(-2.42%)
Jan 09, 2008 9.460 9.519 9.170 9.490 56,500 +0.09(+0.96%)
Jan 08, 2008 9.840 9.840 9.400 9.400 56,780 -0.42(-4.28%)
Jan 07, 2008 9.920 9.920 9.420 9.820 43,900 -0.04(-0.41%)
Jan 04, 2008 10.30 10.34 9.690 9.860 63,700 -0.54(-5.19%)
Jan 03, 2008 10.40 10.93 10.26 10.40 56,400 +0.14(+1.36%)
Jan 02, 2008 10.54 10.77 10.24 10.26 32,500 -0.26(-2.47%)
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.