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 (%)
Dec 30, 2011 9.680 9.780 9.490 9.490 32,813 -0.19(-1.96%)
Dec 29, 2011 9.450 9.710 9.405 9.680 28,288 +0.27(+2.87%)
Dec 28, 2011 9.830 9.830 9.360 9.410 29,713 -0.48(-4.85%)
Dec 27, 2011 9.720 9.930 9.570 9.890 18,411 +0.07(+0.71%)
Dec 23, 2011 9.800 9.840 9.630 9.820 19,678 +0.01(+0.10%)
Dec 21, 2011 9.470 9.840 9.210 9.810 61,848 +0.31(+3.26%)
Dec 20, 2011 9.260 9.500 9.140 9.500 74,985 +0.56(+6.26%)
Dec 19, 2011 9.060 9.170 8.910 8.940 58,207 +0.01(+0.11%)
Dec 16, 2011 8.980 9.240 8.810 8.930 126,352 +0.04(+0.45%)
Dec 15, 2011 9.020 9.048 8.640 8.890 78,973 +0.00(+0.00%)
Dec 14, 2011 8.470 8.980 8.330 8.890 100,215 +0.25(+2.89%)
Dec 13, 2011 8.950 8.950 8.370 8.640 101,416 -0.22(-2.48%)
Dec 12, 2011 8.600 8.930 8.430 8.860 61,806 +0.05(+0.57%)
Dec 09, 2011 8.510 8.900 8.450 8.810 81,541 +0.36(+4.26%)
Dec 08, 2011 8.550 8.740 8.440 8.450 66,440 -0.24(-2.76%)
Dec 07, 2011 8.470 8.700 8.450 8.690 78,305 +0.12(+1.40%)
Dec 06, 2011 9.070 9.070 8.460 8.570 85,079 -0.48(-5.30%)
Dec 05, 2011 9.140 9.140 8.870 9.050 62,764 +0.13(+1.46%)
Dec 02, 2011 8.800 8.970 8.690 8.920 34,218 +0.32(+3.72%)
Dec 01, 2011 8.920 8.920 8.600 8.600 56,800 -0.40(-4.44%)
Nov 30, 2011 8.950 9.030 8.400 9.000 84,236 +0.74(+8.96%)
Nov 29, 2011 8.120 8.270 8.090 8.260 62,811 +0.11(+1.35%)
Nov 28, 2011 8.040 8.260 8.020 8.150 49,663 +0.40(+5.16%)
Nov 25, 2011 7.910 8.070 7.750 7.750 38,210 -0.25(-3.12%)
Nov 23, 2011 8.360 8.390 7.830 8.000 74,519 -0.48(-5.66%)
Nov 22, 2011 8.500 8.570 8.400 8.480 49,016 -0.07(-0.82%)
Nov 21, 2011 9.000 9.013 8.510 8.550 49,756 -0.52(-5.73%)
Nov 18, 2011 8.970 9.130 8.960 9.070 39,787 +0.08(+0.89%)
Nov 17, 2011 9.020 9.120 8.900 8.990 88,921 -0.01(-0.11%)
Nov 16, 2011 9.020 9.345 9.000 9.000 46,326 -0.22(-2.39%)
Nov 15, 2011 9.130 9.300 9.050 9.220 123,490 +0.07(+0.77%)
Nov 14, 2011 9.450 9.510 9.050 9.150 124,460 -0.33(-3.48%)
Nov 11, 2011 9.280 9.500 9.260 9.480 50,219 +0.37(+4.06%)
Nov 10, 2011 9.260 9.300 9.000 9.110 62,001 +0.09(+1.00%)
Nov 09, 2011 9.300 9.300 9.000 9.020 110,832 -0.26(-2.80%)
Nov 08, 2011 11.30 11.30 8.710 9.280 193,004 -1.90(-16.99%)
Nov 07, 2011 11.47 11.49 10.77 11.18 24,814 -0.28(-2.44%)
Nov 04, 2011 11.38 11.52 11.30 11.46 25,489 -0.16(-1.38%)
Nov 03, 2011 11.16 11.68 11.09 11.62 49,311 +0.65(+5.93%)
Nov 02, 2011 10.44 11.02 10.32 10.97 50,821 +0.78(+7.65%)
Nov 01, 2011 10.33 10.43 9.990 10.19 87,772 -0.77(-7.03%)
Oct 31, 2011 11.27 11.50 10.86 10.96 38,935 -0.64(-5.52%)
Oct 28, 2011 11.44 11.70 11.32 11.60 52,595 +0.14(+1.22%)
Oct 27, 2011 11.25 11.50 11.17 11.46 104,050 +0.55(+5.04%)
Oct 26, 2011 10.75 11.00 10.31 10.91 70,468 +0.42(+4.00%)
Oct 25, 2011 10.88 10.88 10.42 10.49 47,853 -0.50(-4.55%)
Oct 24, 2011 10.59 11.00 10.47 10.99 48,377 +0.49(+4.67%)
Oct 21, 2011 10.28 10.51 10.18 10.50 39,354 +0.49(+4.90%)
Oct 20, 2011 10.17 10.17 9.650 10.01 44,178 -0.09(-0.89%)
Oct 19, 2011 10.64 10.74 9.970 10.10 57,459 -0.63(-5.87%)
Oct 18, 2011 10.23 10.83 9.930 10.73 73,408 +0.54(+5.30%)
Oct 17, 2011 10.30 10.38 10.06 10.19 47,729 -0.31(-2.95%)
Oct 14, 2011 10.43 10.54 10.19 10.50 39,206 +0.18(+1.74%)
Oct 13, 2011 10.00 10.35 9.910 10.32 50,469 +0.21(+2.08%)
Oct 12, 2011 9.900 10.24 9.720 10.11 107,770 +0.36(+3.69%)
Oct 11, 2011 8.850 9.900 8.850 9.750 60,681 +0.79(+8.82%)
Oct 10, 2011 8.910 9.030 8.720 8.960 64,991 +0.37(+4.31%)
Oct 07, 2011 9.320 9.320 8.520 8.590 58,073 -0.76(-8.13%)
Oct 06, 2011 8.870 9.350 8.690 9.350 44,272 +0.36(+4.00%)
Oct 05, 2011 9.310 9.310 8.720 8.990 40,200 -0.37(-3.95%)
Oct 04, 2011 7.970 9.530 7.960 9.360 84,969 +1.39(+17.44%)
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.