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 30, 2008 15.12 15.35 15.12 15.34 98,496 +0.23(+1.52%)
May 29, 2008 14.58 15.24 14.58 15.11 158,512 +0.59(+4.06%)
May 28, 2008 14.81 14.95 14.31 14.52 47,934 -0.19(-1.29%)
May 27, 2008 14.36 14.77 14.19 14.71 37,431 +0.39(+2.72%)
May 26, 2008 14.63 14.63 14.12 14.32 0 +0.00(+0.00%)
May 23, 2008 14.63 14.63 14.12 14.32 59,838 -0.27(-1.85%)
May 22, 2008 14.65 14.80 14.29 14.59 73,903 -0.07(-0.48%)
May 21, 2008 14.40 14.80 14.35 14.66 116,211 +0.23(+1.59%)
May 20, 2008 14.40 14.50 14.12 14.43 101,839 +0.08(+0.56%)
May 19, 2008 14.17 14.57 13.99 14.35 216,960 +0.24(+1.70%)
May 16, 2008 13.71 14.16 13.71 14.11 76,606 +0.30(+2.17%)
May 15, 2008 14.16 14.30 13.72 13.81 76,308 -0.30(-2.13%)
May 14, 2008 14.00 14.45 13.95 14.11 108,062 +0.07(+0.50%)
May 13, 2008 13.73 14.12 13.65 14.04 169,923 +0.24(+1.74%)
May 12, 2008 13.80 14.00 13.61 13.80 158,065 +0.00(+0.00%)
May 09, 2008 13.12 13.89 12.99 13.80 58,255 +0.67(+5.10%)
May 08, 2008 13.30 13.40 13.03 13.13 60,407 -0.17(-1.28%)
May 07, 2008 12.97 13.59 12.84 13.30 189,024 +0.28(+2.15%)
May 06, 2008 12.30 13.29 12.30 13.02 330,893 +0.56(+4.49%)
May 05, 2008 12.20 12.48 12.14 12.46 119,237 +0.21(+1.71%)
May 02, 2008 11.85 12.38 11.85 12.25 106,124 +0.25(+2.08%)
May 01, 2008 11.90 12.19 11.80 12.00 152,302 +0.35(+3.00%)
Apr 30, 2008 11.59 11.86 11.48 11.65 173,077 +0.08(+0.69%)
Apr 29, 2008 11.42 11.85 11.42 11.57 38,029 +0.06(+0.52%)
Apr 28, 2008 11.39 11.67 11.18 11.51 173,348 +0.12(+1.05%)
Apr 25, 2008 11.67 11.70 11.28 11.39 61,250 -0.33(-2.82%)
Apr 24, 2008 11.31 11.89 11.31 11.72 20,894 +0.26(+2.27%)
Apr 23, 2008 11.39 11.54 11.34 11.46 54,881 +0.02(+0.17%)
Apr 22, 2008 11.36 11.50 11.36 11.44 55,243 +0.03(+0.26%)
Apr 21, 2008 10.45 11.47 10.45 11.41 76,994 +0.90(+8.56%)
Apr 18, 2008 10.80 10.91 10.45 10.51 34,831 -0.19(-1.78%)
Apr 17, 2008 10.91 11.07 10.58 10.70 48,552 -0.16(-1.47%)
Apr 16, 2008 10.90 11.12 10.84 10.86 77,564 +0.03(+0.28%)
Apr 15, 2008 11.12 11.12 10.52 10.83 71,150 -0.27(-2.43%)
Apr 14, 2008 11.46 11.48 10.95 11.10 26,143 -0.40(-3.48%)
Apr 11, 2008 11.32 11.53 11.32 11.50 29,300 -0.01(-0.09%)
Apr 10, 2008 11.48 12.02 11.48 11.51 58,200 +0.01(+0.09%)
Apr 09, 2008 11.66 11.79 11.46 11.50 33,800 -0.20(-1.71%)
Apr 08, 2008 11.50 11.70 11.34 11.70 26,200 +0.19(+1.65%)
Apr 07, 2008 11.40 11.88 11.40 11.51 54,700 +0.20(+1.77%)
Apr 04, 2008 11.63 11.66 11.17 11.31 72,800 -0.37(-3.17%)
Apr 03, 2008 11.38 11.68 11.37 11.68 28,500 +0.28(+2.46%)
Apr 02, 2008 11.90 11.97 11.40 11.40 57,700 -0.64(-5.32%)
Apr 01, 2008 11.62 12.14 11.41 12.04 35,800 +0.59(+5.15%)
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%)
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.