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 (%)
May 30, 2003 8.980 9.110 8.850 9.100 18,400 +0.22(+2.48%)
May 29, 2003 8.700 8.950 8.700 8.880 13,800 +0.22(+2.54%)
May 28, 2003 8.920 9.010 8.600 8.660 21,700 -0.24(-2.70%)
May 27, 2003 8.790 9.050 8.790 8.900 27,900 +0.14(+1.60%)
May 23, 2003 8.750 8.810 8.700 8.760 17,700 +0.42(+5.04%)
May 22, 2003 8.600 8.680 8.250 8.340 77,500 -0.21(-2.46%)
May 21, 2003 8.550 8.650 8.450 8.550 43,200 +0.04(+0.47%)
May 20, 2003 8.800 9.000 8.300 8.510 23,300 -0.29(-3.30%)
May 19, 2003 8.750 9.000 8.200 8.800 25,500 +0.45(+5.39%)
May 16, 2003 9.140 9.210 8.350 8.350 27,600 -0.89(-9.63%)
May 15, 2003 9.080 9.260 9.080 9.240 10,700 +0.19(+2.10%)
May 14, 2003 9.020 9.090 8.700 9.050 31,100 +0.10(+1.12%)
May 13, 2003 8.860 9.170 8.800 8.950 18,000 +0.04(+0.45%)
May 12, 2003 8.780 9.050 8.660 8.910 48,000 +0.10(+1.14%)
May 09, 2003 8.950 8.950 8.750 8.810 41,100 -0.04(-0.45%)
May 08, 2003 9.370 9.370 8.850 8.850 12,500 -0.55(-5.85%)
May 07, 2003 9.780 9.780 9.400 9.400 11,000 -0.35(-3.59%)
May 06, 2003 10.00 10.03 9.690 9.750 35,000 -0.31(-3.08%)
May 05, 2003 10.40 10.40 10.06 10.06 7,600 -0.34(-3.27%)
May 02, 2003 9.700 10.40 9.700 10.40 29,100 +0.70(+7.22%)
May 01, 2003 9.460 9.780 9.460 9.700 13,200 +0.20(+2.11%)
Apr 30, 2003 9.240 9.500 9.190 9.500 7,400 +0.22(+2.37%)
Apr 29, 2003 9.400 9.550 9.280 9.280 5,500 -0.07(-0.75%)
Apr 28, 2003 8.750 9.350 8.740 9.350 9,800 +0.64(+7.35%)
Apr 25, 2003 9.000 9.000 8.710 8.710 6,700 -0.31(-3.44%)
Apr 24, 2003 9.150 9.300 9.020 9.020 6,600 -0.18(-1.96%)
Apr 23, 2003 9.280 9.300 9.050 9.200 5,200 -0.04(-0.43%)
Apr 22, 2003 8.900 9.340 8.850 9.240 17,400 +0.30(+3.36%)
Apr 21, 2003 8.940 8.950 8.840 8.940 12,800 -0.10(-1.11%)
Apr 17, 2003 9.000 9.060 8.950 9.040 9,400 -0.01(-0.11%)
Apr 16, 2003 9.250 9.330 9.040 9.050 6,800 -0.16(-1.74%)
Apr 15, 2003 9.350 9.350 9.170 9.210 2,800 -0.14(-1.50%)
Apr 14, 2003 9.200 9.400 9.150 9.350 9,200 +0.34(+3.77%)
Apr 11, 2003 9.080 9.110 8.800 9.010 9,700 -0.04(-0.44%)
Apr 10, 2003 8.870 9.090 8.860 9.050 9,900 +0.24(+2.72%)
Apr 09, 2003 8.920 9.000 8.800 8.810 4,400 -0.11(-1.23%)
Apr 08, 2003 8.980 9.030 8.760 8.920 9,700 +0.02(+0.22%)
Apr 07, 2003 8.900 8.900 8.750 8.900 9,400 +0.09(+1.02%)
Apr 04, 2003 8.920 8.940 8.790 8.810 23,500 -0.07(-0.79%)
Apr 03, 2003 9.000 9.010 8.700 8.880 8,300 -0.15(-1.66%)
Apr 02, 2003 9.040 9.050 8.850 9.030 78,400 +0.00(+0.00%)
Apr 01, 2003 8.800 9.030 8.710 9.030 17,800 +0.23(+2.61%)
Mar 31, 2003 9.000 9.030 8.800 8.800 32,000 -0.25(-2.76%)
Mar 28, 2003 9.220 9.220 8.850 9.050 29,600 -0.23(-2.48%)
Mar 27, 2003 9.650 9.650 9.200 9.280 11,200 -0.42(-4.33%)
Mar 26, 2003 9.800 9.830 9.610 9.700 10,300 -0.05(-0.51%)
Mar 25, 2003 9.620 9.750 9.540 9.750 15,700 +0.08(+0.83%)
Mar 24, 2003 9.890 9.990 9.670 9.670 5,900 -0.31(-3.11%)
Mar 21, 2003 9.930 10.04 9.750 9.980 18,900 +0.11(+1.11%)
Mar 20, 2003 9.550 10.00 9.480 9.870 9,800 +0.27(+2.81%)
Mar 19, 2003 9.080 9.600 9.080 9.600 7,300 +0.48(+5.26%)
Mar 18, 2003 9.200 9.300 9.000 9.120 20,100 +0.02(+0.22%)
Mar 17, 2003 8.850 9.190 8.500 9.100 25,500 +0.40(+4.60%)
Mar 14, 2003 8.850 8.860 8.700 8.700 5,100 -0.10(-1.14%)
Mar 13, 2003 8.800 8.850 8.680 8.800 17,300 +0.05(+0.57%)
Mar 12, 2003 8.880 8.880 8.750 8.750 11,500 -0.16(-1.80%)
Mar 11, 2003 8.800 9.070 8.750 8.910 20,600 +0.11(+1.25%)
Mar 10, 2003 9.400 9.400 8.710 8.800 30,400 -0.64(-6.78%)
Mar 07, 2003 9.300 9.700 9.240 9.440 18,600 +0.10(+1.07%)
Mar 06, 2003 9.700 9.770 9.330 9.340 24,600 -0.40(-4.11%)
Mar 05, 2003 10.00 10.15 9.620 9.740 22,900 -0.19(-1.91%)
Mar 04, 2003 10.39 10.39 9.870 9.930 17,000 -0.50(-4.79%)
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.