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 (%)
Jul 31, 2008 15.83 15.83 15.37 15.56 81,443 -0.33(-2.08%)
Jul 30, 2008 15.58 16.24 15.42 15.89 142,657 +0.24(+1.53%)
Jul 29, 2008 15.65 15.96 14.26 15.65 123,653 +0.73(+4.89%)
Jul 28, 2008 15.98 15.98 14.85 14.92 154,935 -0.92(-5.81%)
Jul 25, 2008 15.68 16.45 15.56 15.84 180,075 +0.16(+1.02%)
Jul 24, 2008 16.24 16.24 15.66 15.68 171,649 -0.42(-2.61%)
Jul 23, 2008 16.24 16.38 15.91 16.10 140,656 -0.19(-1.17%)
Jul 22, 2008 15.45 16.45 15.29 16.29 244,312 +0.62(+3.96%)
Jul 21, 2008 15.36 15.77 15.25 15.67 134,692 +0.26(+1.69%)
Jul 18, 2008 15.28 15.53 14.80 15.41 123,619 +0.13(+0.85%)
Jul 17, 2008 14.99 15.28 14.60 15.28 154,460 +0.26(+1.73%)
Jul 16, 2008 14.66 15.05 14.54 15.02 165,713 +0.32(+2.18%)
Jul 15, 2008 14.16 14.97 13.92 14.70 169,564 +0.27(+1.87%)
Jul 14, 2008 14.34 14.60 14.20 14.43 125,013 +0.09(+0.63%)
Jul 11, 2008 14.14 14.60 14.00 14.34 139,923 +0.10(+0.70%)
Jul 10, 2008 13.60 14.33 13.55 14.24 171,065 +0.64(+4.71%)
Jul 09, 2008 13.65 14.15 13.45 13.60 161,908 -0.06(-0.44%)
Jul 08, 2008 13.37 13.67 12.99 13.66 236,180 +0.37(+2.78%)
Jul 07, 2008 12.73 13.53 12.73 13.29 146,488 +0.61(+4.81%)
Jul 04, 2008 13.36 13.49 12.40 12.68 104,386 +0.00(+0.00%)
Jul 03, 2008 13.36 13.49 12.40 12.68 104,386 -0.69(-5.16%)
Jul 02, 2008 13.37 13.73 13.07 13.37 251,985 +0.06(+0.45%)
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.