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 (%)
Nov 30, 2005 8.250 8.360 8.210 8.360 4,800 +0.08(+0.97%)
Nov 29, 2005 8.470 8.470 8.200 8.280 16,000 -0.14(-1.66%)
Nov 28, 2005 8.300 8.420 8.200 8.420 14,500 +0.17(+2.06%)
Nov 25, 2005 8.240 8.300 8.200 8.250 8,400 +0.03(+0.36%)
Nov 23, 2005 8.250 8.250 8.200 8.220 12,800 -0.03(-0.36%)
Nov 22, 2005 8.300 8.300 8.250 8.250 11,500 -0.07(-0.84%)
Nov 21, 2005 8.515 8.515 8.300 8.320 55,900 -0.21(-2.46%)
Nov 18, 2005 8.600 8.630 8.510 8.530 26,300 +0.03(+0.35%)
Nov 17, 2005 8.490 8.540 8.450 8.500 21,200 +0.01(+0.12%)
Nov 16, 2005 8.700 8.700 8.490 8.490 9,400 -0.21(-2.41%)
Nov 15, 2005 8.800 8.800 8.600 8.700 23,700 -0.15(-1.69%)
Nov 14, 2005 8.990 8.990 8.780 8.850 4,000 -0.15(-1.67%)
Nov 11, 2005 9.150 9.150 9.000 9.000 4,000 -0.19(-2.07%)
Nov 10, 2005 9.320 9.320 9.190 9.190 20,400 -0.20(-2.13%)
Nov 09, 2005 9.500 9.500 9.260 9.390 8,800 -0.01(-0.11%)
Nov 08, 2005 9.350 9.430 9.350 9.400 11,400 +0.00(+0.00%)
Nov 07, 2005 9.330 9.450 9.330 9.400 12,600 +0.13(+1.40%)
Nov 04, 2005 9.100 9.270 9.100 9.270 7,700 +0.17(+1.87%)
Nov 03, 2005 9.050 9.210 9.020 9.100 10,200 -0.05(-0.55%)
Nov 02, 2005 9.000 9.150 9.000 9.150 3,500 +0.05(+0.55%)
Nov 01, 2005 9.000 9.150 9.000 9.100 10,600 +0.14(+1.56%)
Oct 31, 2005 8.850 8.970 8.850 8.960 3,300 +0.11(+1.24%)
Oct 28, 2005 8.750 8.860 8.700 8.850 13,900 +0.10(+1.14%)
Oct 27, 2005 9.100 9.100 8.600 8.750 68,800 -0.40(-4.37%)
Oct 26, 2005 9.010 9.150 9.010 9.150 4,100 +0.14(+1.55%)
Oct 25, 2005 9.000 9.070 8.850 9.010 7,800 -0.07(-0.77%)
Oct 24, 2005 9.200 9.210 9.000 9.080 12,400 -0.16(-1.73%)
Oct 21, 2005 9.250 9.260 9.200 9.240 9,300 -0.01(-0.11%)
Oct 20, 2005 9.640 9.640 9.250 9.250 9,400 -0.49(-5.03%)
Oct 19, 2005 9.260 9.780 9.260 9.740 20,300 +0.57(+6.22%)
Oct 18, 2005 9.060 9.170 9.050 9.170 7,300 +0.14(+1.55%)
Oct 17, 2005 8.950 9.050 8.950 9.030 8,000 +0.08(+0.89%)
Oct 14, 2005 9.180 9.180 8.950 8.950 2,100 -0.17(-1.86%)
Oct 13, 2005 9.050 9.820 9.050 9.120 28,200 +0.12(+1.33%)
Oct 12, 2005 8.880 9.100 8.810 9.000 11,200 +0.10(+1.12%)
Oct 11, 2005 9.050 9.050 8.810 8.900 6,600 -0.19(-2.09%)
Oct 10, 2005 9.000 9.220 8.960 9.090 5,000 +0.03(+0.33%)
Oct 07, 2005 9.000 9.070 8.980 9.060 3,200 +0.00(+0.00%)
Oct 06, 2005 9.000 9.090 8.950 9.060 15,600 +0.04(+0.44%)
Oct 05, 2005 8.890 9.100 8.890 9.020 15,700 +0.03(+0.33%)
Oct 04, 2005 8.970 8.990 8.970 8.990 400 +0.02(+0.22%)
Oct 03, 2005 8.940 8.990 8.880 8.970 37,500 +0.04(+0.45%)
Sep 30, 2005 8.860 8.970 8.860 8.930 4,600 +0.02(+0.22%)
Sep 29, 2005 8.900 8.940 8.860 8.910 3,500 -0.08(-0.89%)
Sep 28, 2005 8.970 8.990 8.950 8.990 1,400 +0.02(+0.22%)
Sep 27, 2005 8.720 9.000 8.700 8.970 28,700 +0.26(+2.99%)
Sep 26, 2005 8.750 8.800 8.700 8.710 12,900 -0.04(-0.46%)
Sep 23, 2005 8.750 8.800 8.700 8.750 10,200 -0.05(-0.57%)
Sep 22, 2005 8.900 8.900 8.700 8.800 15,100 -0.12(-1.35%)
Sep 21, 2005 8.950 9.080 8.850 8.920 28,700 -0.07(-0.78%)
Sep 20, 2005 8.990 9.000 8.930 8.990 14,400 +0.10(+1.12%)
Sep 19, 2005 8.930 8.990 8.820 8.890 26,400 -0.04(-0.45%)
Sep 16, 2005 9.050 9.190 8.910 8.930 41,500 -0.17(-1.87%)
Sep 15, 2005 9.080 9.200 9.010 9.100 12,800 +0.06(+0.66%)
Sep 14, 2005 9.100 9.100 8.910 9.040 47,300 -0.04(-0.44%)
Sep 13, 2005 9.000 9.080 8.990 9.080 10,800 +0.18(+2.02%)
Sep 12, 2005 8.900 8.950 8.880 8.900 3,300 -0.09(-1.00%)
Sep 09, 2005 9.100 9.100 8.950 8.990 13,900 -0.11(-1.21%)
Sep 08, 2005 9.100 9.100 9.000 9.100 4,300 +0.04(+0.44%)
Sep 07, 2005 9.000 9.100 9.000 9.060 7,300 +0.06(+0.67%)
Sep 06, 2005 9.170 9.170 9.000 9.000 8,800 -0.01(-0.11%)
Sep 02, 2005 9.000 9.020 8.850 9.010 14,400 +0.01(+0.11%)
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.