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 (%)
Aug 31, 2009 5.410 5.470 5.320 5.320 81,601 -0.15(-2.74%)
Aug 28, 2009 5.510 5.650 5.350 5.470 51,398 +0.02(+0.37%)
Aug 27, 2009 5.340 5.530 5.300 5.450 109,341 +0.09(+1.68%)
Aug 26, 2009 5.440 5.600 5.250 5.360 85,954 -0.09(-1.65%)
Aug 25, 2009 5.500 5.500 5.280 5.450 56,640 -0.04(-0.73%)
Aug 24, 2009 5.460 5.530 5.250 5.490 87,986 +0.07(+1.29%)
Aug 21, 2009 5.510 5.600 5.360 5.420 68,251 -0.05(-0.91%)
Aug 20, 2009 5.380 5.550 5.380 5.470 85,139 +0.10(+1.86%)
Aug 19, 2009 5.400 5.600 5.320 5.370 211,218 -0.09(-1.65%)
Aug 18, 2009 5.200 5.560 5.100 5.460 47,279 +0.32(+6.19%)
Aug 17, 2009 5.370 5.400 4.870 5.142 64,539 -0.33(-6.00%)
Aug 14, 2009 5.420 5.630 5.250 5.470 62,392 +0.05(+0.92%)
Aug 13, 2009 5.500 5.730 5.110 5.420 242,469 -0.16(-2.87%)
Aug 12, 2009 4.900 6.000 4.810 5.580 273,795 +0.72(+14.81%)
Aug 11, 2009 4.510 4.950 4.310 4.860 142,576 +0.36(+8.00%)
Aug 10, 2009 4.320 4.600 4.200 4.500 96,207 +0.18(+4.17%)
Aug 07, 2009 4.150 4.460 3.950 4.320 67,547 +0.22(+5.37%)
Aug 06, 2009 4.180 4.240 3.980 4.100 68,584 -0.18(-4.21%)
Aug 05, 2009 4.020 4.390 3.800 4.280 81,118 +0.28(+7.00%)
Aug 04, 2009 3.890 4.460 3.710 4.000 65,738 +0.11(+2.83%)
Aug 03, 2009 3.050 4.090 3.050 3.890 123,461 +0.64(+19.69%)
Jul 31, 2009 3.490 3.540 3.250 3.250 40,271 -0.24(-6.88%)
Jul 30, 2009 3.430 3.580 3.410 3.490 45,464 +0.04(+1.16%)
Jul 29, 2009 3.490 3.490 3.428 3.450 10,090 -0.02(-0.58%)
Jul 28, 2009 3.550 3.600 3.420 3.470 17,548 -0.13(-3.61%)
Jul 27, 2009 3.510 3.600 3.400 3.600 115,784 +0.13(+3.75%)
Jul 24, 2009 3.400 3.550 3.400 3.470 216 +0.05(+1.46%)
Jul 23, 2009 3.490 3.620 3.420 3.420 122,772 -0.13(-3.66%)
Jul 22, 2009 3.300 3.640 3.300 3.550 61,856 +0.26(+7.90%)
Jul 21, 2009 3.300 3.400 3.290 3.290 23,498 +0.01(+0.30%)
Jul 20, 2009 3.260 3.320 3.220 3.280 35,370 +0.03(+0.92%)
Jul 17, 2009 3.250 3.360 3.200 3.250 34,137 +0.01(+0.31%)
Jul 16, 2009 3.190 3.305 3.150 3.240 47,786 -0.01(-0.31%)
Jul 15, 2009 3.140 3.250 3.060 3.250 86,018 +0.12(+3.83%)
Jul 14, 2009 3.150 3.190 3.050 3.130 32,700 -0.03(-0.95%)
Jul 13, 2009 3.020 3.160 3.000 3.160 91,829 +0.15(+4.98%)
Jul 10, 2009 3.150 3.200 3.010 3.010 48,898 -0.14(-4.44%)
Jul 09, 2009 3.210 3.230 3.100 3.150 52,244 -0.05(-1.56%)
Jul 08, 2009 3.250 3.270 3.150 3.200 93,399 -0.05(-1.54%)
Jul 07, 2009 3.290 3.290 3.140 3.250 160,762 -0.06(-1.81%)
Jul 06, 2009 3.330 3.380 3.260 3.310 102,645 -0.07(-2.07%)
Jul 02, 2009 3.650 3.660 3.380 3.380 73,194 -0.41(-10.82%)
Jul 01, 2009 3.410 3.840 3.360 3.790 92,158 +0.39(+11.47%)
Jun 30, 2009 3.500 3.500 3.300 3.400 106,565 -0.08(-2.30%)
Jun 29, 2009 3.380 3.530 3.350 3.480 198,275 +0.16(+4.82%)
Jun 26, 2009 3.730 3.770 3.200 3.320 2,429,988 -0.45(-11.94%)
Jun 25, 2009 3.440 3.780 3.420 3.770 66,797 +0.12(+3.29%)
Jun 24, 2009 3.400 3.970 3.330 3.650 85,824 +0.30(+8.96%)
Jun 23, 2009 3.330 3.550 3.300 3.350 75,172 -0.01(-0.30%)
Jun 22, 2009 3.450 3.450 3.350 3.360 79,659 -0.10(-2.89%)
Jun 19, 2009 3.450 3.500 3.390 3.460 122,018 +0.06(+1.76%)
Jun 18, 2009 3.610 3.610 3.300 3.400 104,224 -0.20(-5.56%)
Jun 17, 2009 3.650 3.740 3.530 3.600 89,768 -0.05(-1.37%)
Jun 16, 2009 3.700 3.720 3.630 3.650 57,065 +0.00(+0.00%)
Jun 15, 2009 3.670 3.720 3.520 3.650 91,178 +0.01(+0.27%)
Jun 12, 2009 3.560 3.690 3.550 3.640 45,521 +0.03(+0.83%)
Jun 11, 2009 3.640 3.640 3.570 3.610 34,401 -0.03(-0.82%)
Jun 10, 2009 3.640 3.680 3.520 3.640 58,343 +0.03(+0.83%)
Jun 09, 2009 3.660 3.670 3.480 3.610 54,842 -0.01(-0.28%)
Jun 08, 2009 3.560 3.680 3.500 3.620 70,922 +0.00(+0.00%)
Jun 05, 2009 3.745 3.745 3.580 3.620 35,073 -0.07(-1.90%)
Jun 04, 2009 3.540 3.690 3.440 3.690 42,000 +0.17(+4.83%)
Jun 03, 2009 3.590 3.630 3.420 3.520 123,014 -0.10(-2.76%)
Jun 02, 2009 3.840 3.840 3.590 3.620 56,824 -0.23(-5.97%)
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.