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, 2010 7.200 7.310 7.110 7.230 36,316 -0.06(-0.82%)
Nov 29, 2010 7.200 7.300 7.000 7.290 35,947 +0.03(+0.41%)
Nov 26, 2010 7.230 7.280 7.210 7.260 10,738 -0.05(-0.68%)
Nov 24, 2010 7.180 7.310 7.310 7.310 42,187 +0.21(+2.96%)
Nov 23, 2010 7.030 7.130 7.030 7.100 43,606 -0.03(-0.42%)
Nov 22, 2010 7.140 7.150 7.000 7.130 50,861 -0.05(-0.70%)
Nov 19, 2010 7.200 7.200 7.040 7.180 37,935 -0.01(-0.14%)
Nov 18, 2010 7.070 7.250 7.030 7.190 38,178 +0.20(+2.86%)
Nov 17, 2010 6.980 7.070 6.930 6.990 30,888 +0.03(+0.43%)
Nov 16, 2010 7.190 7.190 6.910 6.960 96,051 -0.32(-4.40%)
Nov 15, 2010 7.050 7.400 7.050 7.280 51,936 +0.23(+3.26%)
Nov 12, 2010 7.120 7.260 7.000 7.050 57,556 -0.16(-2.22%)
Nov 11, 2010 7.850 7.850 7.190 7.210 126,250 -0.73(-9.19%)
Nov 10, 2010 7.830 7.950 7.790 7.940 47,303 +0.14(+1.79%)
Nov 09, 2010 7.870 7.870 7.650 7.800 50,948 -0.07(-0.89%)
Nov 08, 2010 7.980 8.000 7.731 7.870 58,212 -0.16(-1.99%)
Nov 05, 2010 8.050 8.280 7.930 8.030 118,899 -0.05(-0.62%)
Nov 04, 2010 7.620 8.100 7.540 8.080 70,762 +0.61(+8.17%)
Nov 03, 2010 7.620 7.680 7.450 7.470 68,690 -0.16(-2.10%)
Nov 02, 2010 7.460 7.660 7.430 7.630 52,833 +0.27(+3.67%)
Nov 01, 2010 7.430 7.580 7.260 7.360 33,835 -0.07(-0.94%)
Oct 29, 2010 7.330 7.510 7.240 7.430 43,851 +0.10(+1.36%)
Oct 28, 2010 7.620 7.620 7.330 7.330 61,804 -0.23(-3.04%)
Oct 27, 2010 7.610 7.610 7.340 7.560 30,332 -0.19(-2.45%)
Oct 25, 2010 7.650 7.790 7.570 7.750 91,246 +0.15(+1.97%)
Oct 22, 2010 7.630 7.650 7.530 7.600 33,786 +0.00(+0.00%)
Oct 21, 2010 7.610 7.660 7.400 7.600 77,838 +0.04(+0.53%)
Oct 20, 2010 7.880 7.890 7.530 7.560 63,658 -0.26(-3.32%)
Oct 19, 2010 7.890 7.920 7.770 7.820 162,790 -0.16(-2.01%)
Oct 18, 2010 7.830 7.980 7.800 7.980 69,744 +0.14(+1.79%)
Oct 15, 2010 7.890 7.930 7.780 7.840 110,905 +0.04(+0.51%)
Oct 14, 2010 7.530 7.800 7.520 7.800 127,073 +0.27(+3.59%)
Oct 13, 2010 7.470 7.720 7.410 7.530 108,735 +0.07(+0.94%)
Oct 12, 2010 7.300 7.480 7.174 7.460 22,459 +0.12(+1.63%)
Oct 11, 2010 7.400 7.450 7.320 7.340 32,401 -0.09(-1.21%)
Oct 08, 2010 7.430 7.470 7.310 7.430 51,541 +0.01(+0.13%)
Oct 07, 2010 7.510 7.600 7.260 7.420 338 -0.03(-0.40%)
Oct 06, 2010 7.430 7.450 7.370 7.450 108,011 -0.01(-0.13%)
Oct 05, 2010 7.350 7.485 7.310 7.460 93,726 +0.20(+2.75%)
Oct 04, 2010 7.410 7.410 7.170 7.260 47,932 -0.19(-2.55%)
Oct 01, 2010 7.450 7.520 7.240 7.450 64,206 +0.08(+1.09%)
Sep 30, 2010 7.440 7.630 7.330 7.370 78,082 -0.05(-0.67%)
Sep 29, 2010 7.410 7.480 7.350 7.420 39,359 -0.03(-0.40%)
Sep 28, 2010 7.400 7.450 7.270 7.450 159 +0.05(+0.68%)
Sep 27, 2010 7.470 7.470 7.240 7.400 51,934 -0.05(-0.67%)
Sep 24, 2010 7.300 7.450 7.270 7.450 41,935 +0.24(+3.33%)
Sep 23, 2010 7.270 7.400 7.160 7.210 659 -0.08(-1.10%)
Sep 22, 2010 7.300 7.460 7.210 7.290 46,021 -0.03(-0.40%)
Sep 21, 2010 7.420 7.510 7.310 7.320 24,399 -0.13(-1.74%)
Sep 20, 2010 7.180 7.450 7.170 7.450 54,468 +0.27(+3.76%)
Sep 17, 2010 7.180 7.350 7.150 7.180 69,550 -0.19(-2.58%)
Sep 15, 2010 7.200 7.400 7.170 7.370 25,021 +0.13(+1.80%)
Sep 14, 2010 7.340 7.410 7.210 7.240 24,771 -0.12(-1.63%)
Sep 13, 2010 7.170 7.390 7.170 7.360 78,295 +0.24(+3.37%)
Sep 10, 2010 7.150 7.240 6.950 7.120 39,612 -0.04(-0.56%)
Sep 09, 2010 7.260 7.260 7.075 7.160 17,420 +0.00(+0.00%)
Sep 08, 2010 7.130 7.195 7.110 7.160 14,241 +0.04(+0.56%)
Sep 07, 2010 7.450 7.450 7.110 7.120 537 -0.33(-4.43%)
Sep 03, 2010 7.330 7.460 7.210 7.450 47,605 +0.21(+2.90%)
Sep 02, 2010 7.230 7.340 7.115 7.240 267 -0.05(-0.69%)
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.