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 (%)
Feb 28, 2006 8.800 8.960 8.800 8.870 14,500 +0.07(+0.80%)
Feb 27, 2006 8.850 8.930 8.700 8.800 26,000 -0.10(-1.12%)
Feb 24, 2006 9.060 9.070 8.900 8.900 4,800 -0.16(-1.77%)
Feb 23, 2006 9.120 9.180 9.060 9.060 9,700 +0.09(+1.00%)
Feb 22, 2006 9.030 9.080 8.900 8.970 14,600 -0.06(-0.66%)
Feb 21, 2006 9.090 9.090 9.020 9.030 20,000 -0.04(-0.44%)
Feb 17, 2006 8.980 9.070 8.970 9.070 4,400 +0.06(+0.67%)
Feb 16, 2006 9.100 9.100 8.950 9.010 8,700 -0.04(-0.44%)
Feb 15, 2006 8.950 9.120 8.950 9.050 17,600 +0.07(+0.78%)
Feb 14, 2006 8.820 8.980 8.820 8.980 14,400 +0.16(+1.81%)
Feb 13, 2006 8.710 8.830 8.710 8.820 14,800 +0.13(+1.50%)
Feb 10, 2006 8.530 8.700 8.500 8.690 15,000 +0.07(+0.81%)
Feb 09, 2006 8.770 8.770 8.620 8.620 6,200 -0.15(-1.71%)
Feb 08, 2006 8.660 8.770 8.650 8.770 8,800 +0.11(+1.27%)
Feb 07, 2006 8.660 8.700 8.630 8.660 4,800 +0.00(+0.00%)
Feb 06, 2006 8.720 8.720 8.610 8.660 3,700 -0.06(-0.69%)
Feb 03, 2006 8.860 8.860 8.720 8.720 7,700 -0.11(-1.25%)
Feb 02, 2006 9.030 9.080 8.820 8.830 37,800 -0.19(-2.11%)
Feb 01, 2006 9.000 9.100 8.900 9.020 86,300 +0.02(+0.22%)
Jan 31, 2006 8.770 9.000 8.720 9.000 34,400 +0.23(+2.62%)
Jan 30, 2006 8.840 8.890 8.710 8.770 26,800 -0.07(-0.79%)
Jan 27, 2006 8.850 8.900 8.700 8.840 23,700 -0.11(-1.23%)
Jan 26, 2006 8.800 8.960 8.780 8.950 35,600 +0.15(+1.70%)
Jan 25, 2006 8.610 8.900 8.510 8.800 50,200 +0.14(+1.62%)
Jan 24, 2006 8.590 8.690 8.530 8.660 38,500 +0.07(+0.81%)
Jan 23, 2006 8.550 8.650 8.460 8.590 20,400 -0.05(-0.58%)
Jan 20, 2006 8.850 8.850 8.640 8.640 3,800 -0.19(-2.15%)
Jan 19, 2006 8.630 8.850 8.630 8.830 28,700 +0.20(+2.32%)
Jan 18, 2006 8.350 8.630 8.350 8.630 21,700 +0.24(+2.86%)
Jan 17, 2006 8.800 8.800 8.350 8.390 9,800 -0.37(-4.22%)
Jan 13, 2006 8.600 8.900 8.560 8.760 22,500 +0.11(+1.27%)
Jan 12, 2006 8.850 8.890 8.630 8.650 20,900 -0.25(-2.81%)
Jan 11, 2006 8.850 8.900 8.800 8.900 24,200 +0.10(+1.14%)
Jan 10, 2006 8.500 8.830 8.500 8.800 18,800 +0.32(+3.77%)
Jan 09, 2006 8.500 8.500 8.350 8.480 12,500 +0.01(+0.12%)
Jan 06, 2006 8.480 8.490 8.300 8.470 30,000 -0.03(-0.35%)
Jan 05, 2006 8.450 8.500 8.400 8.500 13,100 +0.02(+0.24%)
Jan 04, 2006 8.450 8.500 8.360 8.480 18,000 +0.08(+0.95%)
Jan 03, 2006 8.150 8.490 8.070 8.400 15,100 +0.25(+3.07%)
Dec 30, 2005 8.000 8.250 8.000 8.150 17,700 +0.11(+1.37%)
Dec 29, 2005 8.040 8.100 8.000 8.040 12,400 +0.00(+0.00%)
Dec 28, 2005 8.000 8.090 7.960 8.040 33,200 +0.05(+0.63%)
Dec 27, 2005 7.980 8.130 7.940 7.990 40,200 +0.00(+0.00%)
Dec 23, 2005 8.000 8.000 7.930 7.990 22,400 -0.09(-1.11%)
Dec 22, 2005 8.300 8.300 8.080 8.080 19,000 -0.02(-0.25%)
Dec 21, 2005 8.150 8.200 8.100 8.100 23,600 -0.14(-1.70%)
Dec 20, 2005 8.200 8.310 8.190 8.240 15,600 +0.02(+0.24%)
Dec 19, 2005 7.950 8.230 7.950 8.220 15,000 +0.27(+3.40%)
Dec 16, 2005 8.080 8.100 7.890 7.950 105,300 -0.08(-1.00%)
Dec 15, 2005 8.150 8.150 7.950 8.030 20,500 -0.18(-2.19%)
Dec 14, 2005 8.010 8.210 8.010 8.210 10,900 +0.21(+2.63%)
Dec 13, 2005 8.070 8.100 8.000 8.000 11,200 -0.04(-0.50%)
Dec 12, 2005 8.150 8.200 8.000 8.040 36,300 -0.06(-0.74%)
Dec 09, 2005 7.910 8.100 7.910 8.100 22,700 +0.27(+3.45%)
Dec 08, 2005 7.750 7.850 7.610 7.830 72,800 +0.18(+2.35%)
Dec 07, 2005 8.150 8.150 7.640 7.650 65,600 -0.51(-6.25%)
Dec 06, 2005 8.300 8.350 8.100 8.160 28,600 -0.14(-1.69%)
Dec 05, 2005 8.300 8.300 8.220 8.300 20,000 -0.01(-0.12%)
Dec 02, 2005 8.370 8.370 8.250 8.310 22,100 -0.01(-0.12%)
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.