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 (%)
Jul 31, 2009 3.490 3.540 3.250 3.250 40,271 -0.24(-6.88%)
Jul 30, 2009 3.430 3.580 3.410 3.490 45,464 +0.04(+1.16%)
Jul 29, 2009 3.490 3.490 3.428 3.450 10,090 -0.02(-0.58%)
Jul 28, 2009 3.550 3.600 3.420 3.470 17,548 -0.13(-3.61%)
Jul 27, 2009 3.510 3.600 3.400 3.600 115,784 +0.13(+3.75%)
Jul 24, 2009 3.400 3.550 3.400 3.470 216 +0.05(+1.46%)
Jul 23, 2009 3.490 3.620 3.420 3.420 122,772 -0.13(-3.66%)
Jul 22, 2009 3.300 3.640 3.300 3.550 61,856 +0.26(+7.90%)
Jul 21, 2009 3.300 3.400 3.290 3.290 23,498 +0.01(+0.30%)
Jul 20, 2009 3.260 3.320 3.220 3.280 35,370 +0.03(+0.92%)
Jul 17, 2009 3.250 3.360 3.200 3.250 34,137 +0.01(+0.31%)
Jul 16, 2009 3.190 3.305 3.150 3.240 47,786 -0.01(-0.31%)
Jul 15, 2009 3.140 3.250 3.060 3.250 86,018 +0.12(+3.83%)
Jul 14, 2009 3.150 3.190 3.050 3.130 32,700 -0.03(-0.95%)
Jul 13, 2009 3.020 3.160 3.000 3.160 91,829 +0.15(+4.98%)
Jul 10, 2009 3.150 3.200 3.010 3.010 48,898 -0.14(-4.44%)
Jul 09, 2009 3.210 3.230 3.100 3.150 52,244 -0.05(-1.56%)
Jul 08, 2009 3.250 3.270 3.150 3.200 93,399 -0.05(-1.54%)
Jul 07, 2009 3.290 3.290 3.140 3.250 160,762 -0.06(-1.81%)
Jul 06, 2009 3.330 3.380 3.260 3.310 102,645 -0.07(-2.07%)
Jul 02, 2009 3.650 3.660 3.380 3.380 73,194 -0.41(-10.82%)
Jul 01, 2009 3.410 3.840 3.360 3.790 92,158 +0.39(+11.47%)
Jun 30, 2009 3.500 3.500 3.300 3.400 106,565 -0.08(-2.30%)
Jun 29, 2009 3.380 3.530 3.350 3.480 198,275 +0.16(+4.82%)
Jun 26, 2009 3.730 3.770 3.200 3.320 2,429,988 -0.45(-11.94%)
Jun 25, 2009 3.440 3.780 3.420 3.770 66,797 +0.12(+3.29%)
Jun 24, 2009 3.400 3.970 3.330 3.650 85,824 +0.30(+8.96%)
Jun 23, 2009 3.330 3.550 3.300 3.350 75,172 -0.01(-0.30%)
Jun 22, 2009 3.450 3.450 3.350 3.360 79,659 -0.10(-2.89%)
Jun 19, 2009 3.450 3.500 3.390 3.460 122,018 +0.06(+1.76%)
Jun 18, 2009 3.610 3.610 3.300 3.400 104,224 -0.20(-5.56%)
Jun 17, 2009 3.650 3.740 3.530 3.600 89,768 -0.05(-1.37%)
Jun 16, 2009 3.700 3.720 3.630 3.650 57,065 +0.00(+0.00%)
Jun 15, 2009 3.670 3.720 3.520 3.650 91,178 +0.01(+0.27%)
Jun 12, 2009 3.560 3.690 3.550 3.640 45,521 +0.03(+0.83%)
Jun 11, 2009 3.640 3.640 3.570 3.610 34,401 -0.03(-0.82%)
Jun 10, 2009 3.640 3.680 3.520 3.640 58,343 +0.03(+0.83%)
Jun 09, 2009 3.660 3.670 3.480 3.610 54,842 -0.01(-0.28%)
Jun 08, 2009 3.560 3.680 3.500 3.620 70,922 +0.00(+0.00%)
Jun 05, 2009 3.745 3.745 3.580 3.620 35,073 -0.07(-1.90%)
Jun 04, 2009 3.540 3.690 3.440 3.690 42,000 +0.17(+4.83%)
Jun 03, 2009 3.590 3.630 3.420 3.520 123,014 -0.10(-2.76%)
Jun 02, 2009 3.840 3.840 3.590 3.620 56,824 -0.23(-5.97%)
Jun 01, 2009 3.720 3.950 3.720 3.850 60,836 +0.16(+4.34%)
May 29, 2009 3.500 3.690 3.400 3.690 205,570 +0.21(+6.03%)
May 28, 2009 3.540 3.660 3.450 3.480 104,580 -0.01(-0.29%)
May 27, 2009 3.780 3.780 3.420 3.490 70,566 -0.31(-8.16%)
May 26, 2009 3.490 3.810 3.460 3.800 100,532 +0.26(+7.34%)
May 22, 2009 3.540 3.600 3.445 3.540 100,210 +0.02(+0.57%)
May 21, 2009 3.450 3.550 3.450 3.520 71,899 +0.01(+0.28%)
May 20, 2009 3.520 3.690 3.445 3.510 72,737 +0.01(+0.29%)
May 19, 2009 3.610 3.650 3.440 3.500 41,708 -0.11(-3.05%)
May 18, 2009 3.550 3.610 3.500 3.610 39,535 +0.11(+3.14%)
May 15, 2009 3.500 3.560 3.350 3.500 85,506 +0.00(+0.00%)
May 14, 2009 3.490 3.580 3.410 3.500 42,788 +0.00(+0.00%)
May 13, 2009 3.450 3.550 3.320 3.500 152,985 +0.02(+0.57%)
May 12, 2009 3.440 3.620 3.200 3.480 179,359 +0.06(+1.75%)
May 11, 2009 3.500 3.510 3.390 3.420 73,641 -0.16(-4.47%)
May 08, 2009 3.580 3.730 3.510 3.580 50,491 +0.07(+1.99%)
May 07, 2009 3.960 4.000 3.500 3.510 80,707 -0.39(-10.00%)
May 06, 2009 3.500 3.940 3.450 3.900 81,229 +0.48(+14.04%)
May 05, 2009 3.750 3.840 3.420 3.420 130,478 -0.38(-10.00%)
May 04, 2009 3.770 3.850 3.760 3.800 86,787 -0.20(-5.00%)
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.