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 (%)
Sep 30, 2004 9.400 9.400 9.290 9.300 32,000 -0.15(-1.59%)
Sep 29, 2004 9.540 9.640 9.230 9.450 90,200 -0.07(-0.74%)
Sep 28, 2004 9.590 9.670 9.500 9.520 61,000 -0.09(-0.94%)
Sep 27, 2004 9.730 9.740 9.590 9.610 24,500 -0.12(-1.23%)
Sep 24, 2004 9.800 9.900 9.710 9.730 29,800 -0.06(-0.61%)
Sep 23, 2004 9.750 9.880 9.730 9.790 48,000 +0.08(+0.82%)
Sep 22, 2004 9.750 9.820 9.680 9.710 32,400 -0.14(-1.42%)
Sep 21, 2004 9.930 9.980 9.750 9.850 40,900 +0.01(+0.10%)
Sep 20, 2004 10.05 10.18 9.840 9.840 35,100 -0.22(-2.19%)
Sep 17, 2004 10.15 10.19 10.05 10.06 28,000 -0.12(-1.18%)
Sep 16, 2004 10.11 10.23 10.05 10.18 25,000 -0.03(-0.29%)
Sep 15, 2004 10.32 10.34 10.21 10.21 16,500 -0.06(-0.58%)
Sep 14, 2004 10.35 10.43 10.19 10.27 18,800 -0.16(-1.53%)
Sep 13, 2004 10.56 10.61 10.30 10.43 20,900 -0.08(-0.76%)
Sep 10, 2004 10.30 10.58 10.25 10.51 26,000 +0.11(+1.06%)
Sep 09, 2004 10.40 10.40 10.20 10.40 19,500 +0.00(+0.00%)
Sep 08, 2004 10.10 10.48 10.04 10.40 16,000 +0.32(+3.17%)
Sep 07, 2004 10.24 10.24 9.970 10.08 35,400 -0.26(-2.51%)
Sep 03, 2004 10.39 10.49 10.10 10.34 13,500 -0.15(-1.43%)
Sep 02, 2004 10.20 10.52 10.20 10.49 13,700 +0.20(+1.94%)
Sep 01, 2004 10.45 10.59 10.27 10.29 22,500 -0.20(-1.91%)
Aug 31, 2004 10.10 10.58 10.10 10.49 17,000 +0.07(+0.67%)
Aug 30, 2004 10.10 10.73 9.900 10.42 40,900 +0.17(+1.66%)
Aug 27, 2004 10.00 10.25 10.00 10.25 14,900 +0.25(+2.50%)
Aug 26, 2004 10.04 10.10 9.850 10.00 18,500 -0.03(-0.30%)
Aug 25, 2004 10.05 10.17 9.930 10.03 38,700 -0.12(-1.18%)
Aug 24, 2004 10.15 10.19 9.900 10.15 18,300 +0.04(+0.40%)
Aug 23, 2004 9.990 10.24 9.970 10.11 33,500 +0.14(+1.40%)
Aug 20, 2004 9.950 10.10 9.950 9.970 19,700 -0.03(-0.30%)
Aug 19, 2004 10.07 10.19 10.00 10.00 18,400 +0.02(+0.20%)
Aug 18, 2004 9.900 10.07 9.900 9.980 40,700 -0.01(-0.10%)
Aug 17, 2004 9.810 10.00 9.810 9.990 17,600 +0.09(+0.91%)
Aug 16, 2004 10.01 10.20 9.850 9.900 71,400 -0.20(-1.98%)
Aug 13, 2004 9.760 10.15 9.760 10.10 40,500 +0.34(+3.48%)
Aug 12, 2004 9.830 9.830 9.690 9.760 27,000 -0.13(-1.31%)
Aug 11, 2004 9.680 10.05 9.600 9.890 48,100 +0.16(+1.64%)
Aug 10, 2004 9.480 9.900 9.390 9.730 24,100 +0.25(+2.64%)
Aug 09, 2004 9.400 9.630 9.300 9.480 44,800 +0.02(+0.21%)
Aug 06, 2004 9.480 9.480 9.440 9.460 27,300 -0.05(-0.53%)
Aug 05, 2004 9.280 9.690 9.060 9.510 37,000 +0.26(+2.81%)
Aug 04, 2004 9.600 9.670 9.250 9.250 6,500 -0.35(-3.65%)
Aug 03, 2004 9.700 9.740 9.600 9.600 21,800 -0.13(-1.34%)
Aug 02, 2004 9.650 10.00 9.650 9.730 20,200 -0.02(-0.21%)
Jul 30, 2004 9.800 9.880 9.650 9.750 6,700 +0.03(+0.31%)
Jul 29, 2004 9.600 9.810 9.600 9.720 12,400 +0.11(+1.14%)
Jul 28, 2004 9.680 9.680 9.610 9.610 6,500 -0.12(-1.23%)
Jul 27, 2004 9.640 9.750 9.620 9.730 10,200 +0.09(+0.93%)
Jul 26, 2004 9.830 9.830 9.620 9.640 33,700 -0.29(-2.92%)
Jul 23, 2004 10.07 10.13 9.920 9.930 14,700 -0.09(-0.90%)
Jul 22, 2004 10.03 10.07 9.960 10.02 21,300 -0.04(-0.40%)
Jul 21, 2004 10.00 10.19 9.950 10.06 24,800 +0.11(+1.11%)
Jul 20, 2004 9.950 10.02 9.770 9.950 34,700 -0.02(-0.20%)
Jul 19, 2004 10.05 10.07 9.930 9.970 14,400 -0.03(-0.30%)
Jul 16, 2004 10.00 10.18 9.890 10.00 35,200 +0.10(+1.01%)
Jul 15, 2004 9.970 10.05 9.900 9.900 20,900 +0.03(+0.30%)
Jul 14, 2004 9.850 10.10 9.850 9.870 21,500 -0.13(-1.30%)
Jul 13, 2004 10.15 10.15 9.960 10.00 49,200 -0.05(-0.50%)
Jul 12, 2004 10.04 10.15 10.00 10.05 28,500 -0.04(-0.40%)
Jul 09, 2004 10.01 10.15 10.00 10.09 23,200 +0.08(+0.80%)
Jul 08, 2004 10.14 10.14 9.850 10.01 24,700 +0.00(+0.00%)
Jul 07, 2004 9.900 10.10 9.810 10.01 78,500 +0.04(+0.40%)
Jul 06, 2004 9.860 10.01 9.790 9.970 44,500 +0.06(+0.61%)
Jul 02, 2004 9.750 10.05 9.700 9.910 41,600 +0.07(+0.71%)
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.