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 (%)
May 31, 2007 14.02 14.27 13.82 14.11 43,414 +0.01(+0.07%)
May 30, 2007 13.87 14.39 13.81 14.10 77,100 +0.04(+0.28%)
May 29, 2007 14.46 14.71 13.85 14.06 92,100 -0.47(-3.23%)
May 25, 2007 14.37 14.74 14.30 14.53 58,100 +0.26(+1.82%)
May 24, 2007 14.69 14.69 14.04 14.27 87,500 -0.39(-2.66%)
May 23, 2007 15.12 15.12 14.55 14.66 64,800 -0.38(-2.53%)
May 22, 2007 14.65 15.12 14.22 15.04 129,900 +0.42(+2.87%)
May 21, 2007 13.97 14.75 13.97 14.62 61,300 +0.63(+4.50%)
May 18, 2007 14.51 14.51 13.84 13.99 53,800 -0.42(-2.91%)
May 17, 2007 13.85 14.51 13.69 14.41 119,500 +0.56(+4.04%)
May 16, 2007 13.87 14.03 13.57 13.85 61,400 -0.08(-0.57%)
May 15, 2007 14.22 14.47 13.92 13.93 77,100 -0.62(-4.26%)
May 14, 2007 14.66 14.86 14.55 14.55 139,280 -0.09(-0.61%)
May 11, 2007 14.86 14.95 14.55 14.64 210,200 +0.01(+0.07%)
May 10, 2007 14.68 14.95 14.44 14.63 97,300 -0.26(-1.75%)
May 09, 2007 14.28 15.02 14.25 14.89 150,400 +0.61(+4.27%)
May 08, 2007 14.32 14.49 13.91 14.28 112,500 -0.01(-0.07%)
May 07, 2007 13.98 14.40 13.98 14.29 125,600 -0.04(-0.28%)
May 04, 2007 14.42 14.60 13.96 14.33 114,200 -0.19(-1.31%)
May 03, 2007 14.69 14.88 14.42 14.52 125,440 -0.10(-0.68%)
May 02, 2007 13.92 14.66 13.90 14.62 263,962 +0.67(+4.80%)
May 01, 2007 14.62 14.80 13.85 13.95 371,900 -0.59(-4.06%)
Apr 30, 2007 15.00 15.44 14.31 14.54 355,398 -1.12(-7.15%)
Apr 27, 2007 17.65 17.66 15.43 15.66 315,489 -2.47(-13.62%)
Apr 26, 2007 18.40 18.48 17.94 18.13 100,600 -0.33(-1.79%)
Apr 25, 2007 18.22 18.55 18.22 18.46 149,410 +0.39(+2.16%)
Apr 24, 2007 18.03 18.13 17.74 18.07 178,400 +0.08(+0.44%)
Apr 23, 2007 17.99 18.17 17.75 17.99 134,300 +0.01(+0.06%)
Apr 20, 2007 17.60 18.01 17.40 17.98 151,900 +0.39(+2.22%)
Apr 19, 2007 17.66 17.94 17.19 17.59 113,200 -0.03(-0.17%)
Apr 18, 2007 17.21 17.65 17.21 17.62 120,100 +0.16(+0.92%)
Apr 17, 2007 17.48 17.48 17.00 17.46 115,200 +0.05(+0.29%)
Apr 16, 2007 17.18 17.41 17.05 17.41 124,500 +0.33(+1.93%)
Apr 13, 2007 17.15 17.35 16.97 17.08 131,560 +0.08(+0.47%)
Apr 12, 2007 16.74 17.09 16.65 17.00 128,900 +0.10(+0.59%)
Apr 11, 2007 16.89 17.09 16.72 16.90 126,400 +0.01(+0.06%)
Apr 10, 2007 17.13 17.24 16.73 16.89 302,500 -0.25(-1.46%)
Apr 09, 2007 17.20 17.79 17.13 17.14 124,400 +0.32(+1.90%)
Apr 05, 2007 16.74 17.13 16.32 16.82 96,300 +0.01(+0.06%)
Apr 04, 2007 16.10 16.90 15.65 16.81 217,000 +0.32(+1.94%)
Apr 03, 2007 16.55 16.80 16.06 16.49 164,300 -0.25(-1.49%)
Apr 02, 2007 16.20 17.02 15.89 16.74 173,200 +0.85(+5.35%)
Mar 30, 2007 16.00 16.04 15.40 15.89 208,200 -0.11(-0.69%)
Mar 29, 2007 15.37 16.07 14.97 16.00 89,000 +0.49(+3.16%)
Mar 28, 2007 15.42 15.62 15.38 15.51 94,100 +0.11(+0.71%)
Mar 27, 2007 14.98 15.58 14.89 15.40 149,700 +0.43(+2.87%)
Mar 26, 2007 15.05 15.44 14.83 14.97 70,600 -0.10(-0.66%)
Mar 23, 2007 15.10 15.29 14.91 15.07 66,100 -0.06(-0.40%)
Mar 22, 2007 15.15 15.32 14.80 15.13 91,700 +0.04(+0.27%)
Mar 21, 2007 14.98 15.38 14.80 15.09 100,200 +0.40(+2.72%)
Mar 20, 2007 14.00 14.86 13.96 14.69 176,100 +0.69(+4.93%)
Mar 19, 2007 13.42 14.00 13.42 14.00 31,000 +0.38(+2.79%)
Mar 16, 2007 13.77 13.83 13.49 13.62 36,600 -0.27(-1.94%)
Mar 15, 2007 13.80 14.22 13.80 13.89 29,700 +0.09(+0.65%)
Mar 14, 2007 13.53 14.05 13.28 13.80 75,500 -0.05(-0.36%)
Mar 13, 2007 13.95 14.13 13.75 13.85 45,100 -0.10(-0.72%)
Mar 12, 2007 14.06 14.37 13.57 13.95 83,000 +0.06(+0.43%)
Mar 09, 2007 13.98 13.99 13.55 13.89 85,700 -0.02(-0.14%)
Mar 08, 2007 14.46 14.46 13.65 13.91 63,200 -0.45(-3.13%)
Mar 07, 2007 14.63 14.63 14.24 14.36 95,300 +0.18(+1.27%)
Mar 06, 2007 12.60 14.28 12.60 14.18 105,700 +1.54(+12.18%)
Mar 05, 2007 12.74 13.39 11.96 12.64 145,300 -0.89(-6.58%)
Mar 02, 2007 14.15 14.18 13.34 13.53 88,100 -0.58(-4.11%)
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.