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 (%)
Jan 31, 2003 9.920 10.30 9.860 10.12 23,900 +0.21(+2.12%)
Jan 30, 2003 10.04 10.05 9.800 9.910 3,940,000 -0.18(-1.78%)
Jan 29, 2003 10.07 10.17 9.790 10.09 23,800 -0.08(-0.79%)
Jan 28, 2003 10.08 10.25 9.820 10.17 14,300 -0.01(-0.10%)
Jan 27, 2003 10.10 10.25 10.06 10.18 13,000 +0.03(+0.30%)
Jan 24, 2003 10.23 10.23 10.07 10.15 10,900 -0.16(-1.55%)
Jan 23, 2003 10.21 10.34 10.10 10.31 8,700 +0.15(+1.48%)
Jan 22, 2003 10.17 10.21 10.10 10.16 9,900 +0.00(+0.00%)
Jan 21, 2003 10.30 10.35 10.02 10.16 20,500 -0.21(-2.03%)
Jan 17, 2003 10.98 10.98 10.00 10.37 34,500 -0.71(-6.41%)
Jan 16, 2003 11.90 11.99 11.05 11.08 37,200 -0.76(-6.42%)
Jan 15, 2003 11.52 11.85 11.16 11.84 15,200 +0.24(+2.07%)
Jan 14, 2003 11.64 11.64 11.40 11.60 13,800 -0.08(-0.68%)
Jan 13, 2003 11.55 11.68 11.19 11.68 23,300 +0.09(+0.78%)
Jan 10, 2003 12.08 12.41 11.59 11.59 12,700 -0.37(-3.09%)
Jan 09, 2003 11.79 12.46 11.79 11.96 34,800 +0.30(+2.57%)
Jan 08, 2003 11.67 11.88 11.41 11.66 35,400 +0.09(+0.78%)
Jan 07, 2003 11.50 11.71 11.30 11.57 35,500 +0.07(+0.61%)
Jan 06, 2003 11.30 11.70 11.11 11.50 32,500 +0.26(+2.31%)
Jan 03, 2003 11.23 11.37 10.99 11.24 15,500 +0.03(+0.27%)
Jan 02, 2003 11.30 11.65 10.90 11.21 43,000 -0.14(-1.23%)
Dec 31, 2002 11.19 11.50 11.00 11.35 25,100 +0.20(+1.79%)
Dec 30, 2002 11.09 11.48 10.85 11.15 50,700 +0.05(+0.45%)
Dec 27, 2002 11.01 11.20 10.85 11.10 30,500 +0.09(+0.82%)
Dec 26, 2002 10.80 11.05 10.75 11.01 27,500 -0.09(-0.81%)
Dec 24, 2002 11.05 11.41 11.02 11.10 8,000 +0.08(+0.73%)
Dec 23, 2002 10.84 11.19 10.84 11.02 51,700 +0.17(+1.57%)
Dec 20, 2002 10.65 10.94 10.63 10.85 38,600 +0.30(+2.84%)
Dec 19, 2002 10.33 10.75 10.33 10.55 22,600 +0.22(+2.13%)
Dec 18, 2002 10.85 10.85 10.26 10.33 18,600 -0.62(-5.66%)
Dec 17, 2002 10.93 11.10 10.80 10.95 15,000 +0.00(+0.00%)
Dec 16, 2002 10.51 10.95 10.51 10.95 8,400 +0.45(+4.29%)
Dec 13, 2002 11.14 11.18 10.50 10.50 7,100 -0.70(-6.25%)
Dec 12, 2002 10.80 11.30 10.65 11.20 13,200 +0.30(+2.75%)
Dec 11, 2002 10.80 11.18 10.77 10.90 14,500 +0.00(+0.00%)
Dec 10, 2002 10.54 11.00 10.48 10.90 10,300 +0.45(+4.31%)
Dec 09, 2002 10.85 11.00 10.45 10.45 10,400 -0.33(-3.06%)
Dec 06, 2002 11.30 11.30 10.38 10.78 35,000 -0.72(-6.26%)
Dec 05, 2002 10.52 11.65 10.49 11.50 24,700 +0.95(+9.00%)
Dec 04, 2002 10.55 10.80 10.52 10.55 10,300 +0.08(+0.76%)
Dec 03, 2002 10.50 10.95 10.36 10.47 13,000 +0.02(+0.19%)
Dec 02, 2002 10.80 10.95 10.37 10.45 21,200 -0.45(-4.13%)
Nov 29, 2002 11.15 11.21 10.88 10.90 12,500 -0.20(-1.80%)
Nov 27, 2002 10.22 11.10 10.22 11.10 17,100 +0.93(+9.14%)
Nov 26, 2002 10.55 10.63 10.15 10.17 16,100 -0.73(-6.70%)
Nov 25, 2002 10.80 10.97 10.56 10.90 30,400 +0.05(+0.46%)
Nov 22, 2002 11.15 11.40 10.72 10.85 17,400 -0.28(-2.52%)
Nov 21, 2002 10.48 11.13 10.48 11.13 10,400 +0.56(+5.30%)
Nov 20, 2002 10.47 10.57 10.33 10.57 13,600 +0.09(+0.86%)
Nov 19, 2002 10.22 10.65 10.00 10.48 31,200 +0.26(+2.54%)
Nov 18, 2002 10.60 10.60 9.860 10.22 80,400 -1.13(-9.96%)
Nov 15, 2002 11.00 11.41 11.00 11.35 4,200 +0.35(+3.18%)
Nov 14, 2002 10.60 11.00 10.35 11.00 18,600 +0.32(+3.00%)
Nov 13, 2002 10.80 10.90 10.60 10.68 8,500 -0.07(-0.65%)
Nov 12, 2002 10.52 10.86 10.52 10.75 12,500 +0.25(+2.38%)
Nov 11, 2002 11.04 11.04 10.50 10.50 6,800 -0.44(-4.02%)
Nov 08, 2002 11.27 11.35 10.92 10.94 28,100 -0.33(-2.93%)
Nov 07, 2002 11.86 11.86 11.25 11.27 9,400 -0.69(-5.77%)
Nov 06, 2002 12.00 12.10 11.90 11.96 25,100 -0.14(-1.16%)
Nov 05, 2002 12.15 12.15 12.00 12.10 7,900 -0.12(-0.98%)
Nov 04, 2002 12.32 12.55 12.05 12.22 14,000 -0.08(-0.65%)
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.