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, 2007 13.68 14.31 12.86 14.19 144,100 +0.41(+2.98%)
Feb 27, 2007 13.63 14.02 13.43 13.78 89,200 +0.22(+1.62%)
Feb 26, 2007 14.22 14.22 13.34 13.56 95,900 -0.86(-5.96%)
Feb 23, 2007 14.30 14.66 14.23 14.42 77,600 -0.02(-0.14%)
Feb 22, 2007 14.00 14.45 13.50 14.44 125,900 +0.51(+3.66%)
Feb 21, 2007 13.02 13.93 12.71 13.93 89,500 +0.72(+5.45%)
Feb 20, 2007 13.04 13.23 12.53 13.21 190,200 -0.37(-2.72%)
Feb 16, 2007 13.89 13.99 13.28 13.58 72,500 -0.26(-1.88%)
Feb 15, 2007 13.80 13.98 13.69 13.84 79,700 +0.03(+0.22%)
Feb 14, 2007 13.75 14.06 13.61 13.81 94,100 +0.16(+1.17%)
Feb 13, 2007 14.03 14.05 13.57 13.65 79,172 -0.48(-3.40%)
Feb 12, 2007 13.75 14.15 13.66 14.13 85,903 +0.38(+2.76%)
Feb 09, 2007 13.40 13.75 13.40 13.75 77,700 +0.25(+1.85%)
Feb 08, 2007 13.53 13.71 13.25 13.50 71,900 -0.13(-0.95%)
Feb 07, 2007 13.73 13.77 13.37 13.63 64,500 -0.10(-0.73%)
Feb 06, 2007 13.64 13.88 13.46 13.73 95,000 +0.20(+1.48%)
Feb 05, 2007 13.43 13.53 13.32 13.53 120,300 +0.03(+0.22%)
Feb 02, 2007 13.00 13.55 13.00 13.50 96,400 +0.32(+2.43%)
Feb 01, 2007 13.34 13.43 13.04 13.18 55,100 -0.21(-1.57%)
Jan 31, 2007 13.34 13.46 12.91 13.39 108,700 +0.05(+0.37%)
Jan 30, 2007 13.25 13.60 13.23 13.34 111,400 +0.15(+1.14%)
Jan 29, 2007 12.51 13.25 12.51 13.19 148,700 +0.20(+1.54%)
Jan 26, 2007 12.78 13.18 12.38 12.99 169,300 -0.29(-2.18%)
Jan 25, 2007 13.31 13.50 13.15 13.28 130,400 -0.03(-0.23%)
Jan 24, 2007 12.70 13.38 12.07 13.31 152,100 +0.34(+2.62%)
Jan 23, 2007 12.60 13.11 12.60 12.97 146,700 +0.33(+2.61%)
Jan 22, 2007 12.50 12.70 12.38 12.64 164,300 +0.15(+1.20%)
Jan 19, 2007 12.51 12.55 12.20 12.49 113,400 +0.08(+0.64%)
Jan 18, 2007 12.37 12.54 12.15 12.41 136,300 +0.29(+2.39%)
Jan 17, 2007 12.30 12.55 12.07 12.12 175,600 +0.08(+0.66%)
Jan 16, 2007 11.60 12.07 11.50 12.04 157,800 +0.79(+7.02%)
Jan 12, 2007 11.20 11.29 11.10 11.25 101,800 +0.03(+0.27%)
Jan 11, 2007 10.83 11.43 10.19 11.22 286,200 +0.42(+3.89%)
Jan 10, 2007 10.70 10.85 10.61 10.80 197,800 +0.12(+1.12%)
Jan 09, 2007 10.59 10.82 10.59 10.68 154,000 +0.09(+0.85%)
Jan 08, 2007 10.65 10.85 10.55 10.59 350,700 -0.04(-0.38%)
Jan 05, 2007 10.64 10.75 10.61 10.63 97,300 -0.15(-1.39%)
Jan 04, 2007 10.85 10.85 10.61 10.78 194,200 +0.03(+0.28%)
Jan 03, 2007 10.65 10.77 10.61 10.75 119,100 -0.06(-0.56%)
Dec 29, 2006 10.59 10.90 10.59 10.81 57,300 +0.17(+1.60%)
Dec 28, 2006 10.30 10.80 10.30 10.64 49,700 +0.40(+3.91%)
Dec 27, 2006 10.00 10.30 9.900 10.24 62,600 +0.15(+1.49%)
Dec 26, 2006 9.840 10.20 9.580 10.09 44,000 +0.05(+0.50%)
Dec 22, 2006 10.15 10.16 9.576 10.04 20,600 -0.16(-1.57%)
Dec 21, 2006 10.27 10.27 10.14 10.20 30,900 -0.07(-0.68%)
Dec 20, 2006 10.17 10.28 10.12 10.27 34,800 +0.00(+0.00%)
Dec 19, 2006 10.37 10.39 10.17 10.27 29,300 +0.00(+0.00%)
Dec 18, 2006 10.50 10.66 10.27 10.27 59,800 +0.03(+0.29%)
Dec 15, 2006 10.40 10.49 9.600 10.24 135,800 -0.16(-1.54%)
Dec 14, 2006 10.85 10.95 10.21 10.40 37,100 -0.39(-3.61%)
Dec 13, 2006 10.92 10.99 10.78 10.79 30,100 -0.16(-1.46%)
Dec 12, 2006 10.99 11.14 10.60 10.95 61,500 +0.01(+0.09%)
Dec 11, 2006 11.00 11.04 10.93 10.94 51,600 +0.07(+0.64%)
Dec 08, 2006 10.88 10.93 10.77 10.87 47,000 +0.00(+0.00%)
Dec 07, 2006 10.96 11.11 10.75 10.87 36,300 -0.09(-0.82%)
Dec 06, 2006 10.95 11.16 10.92 10.96 47,000 -0.09(-0.81%)
Dec 05, 2006 11.08 11.19 10.71 11.05 71,600 +0.07(+0.64%)
Dec 04, 2006 10.83 11.15 10.83 10.98 88,700 +0.30(+2.81%)
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.