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 (%)
Aug 29, 2003 11.60 11.80 11.48 11.50 19,300 -0.10(-0.86%)
Aug 28, 2003 11.52 11.65 11.46 11.60 36,700 +0.10(+0.87%)
Aug 27, 2003 11.20 11.50 11.20 11.50 45,700 +0.25(+2.22%)
Aug 26, 2003 11.10 11.34 10.89 11.25 32,100 +0.16(+1.44%)
Aug 25, 2003 11.32 11.32 11.00 11.09 11,900 -0.17(-1.51%)
Aug 22, 2003 11.32 11.33 11.25 11.26 36,700 -0.04(-0.35%)
Aug 21, 2003 11.06 11.33 11.06 11.30 24,400 +0.25(+2.26%)
Aug 20, 2003 11.14 11.15 11.01 11.05 63,400 -0.06(-0.54%)
Aug 19, 2003 11.05 11.25 11.01 11.11 20,000 +0.06(+0.54%)
Aug 18, 2003 10.80 11.08 10.77 11.05 21,000 +0.33(+3.08%)
Aug 15, 2003 10.52 10.80 10.52 10.72 9,000 +0.22(+2.10%)
Aug 14, 2003 10.48 10.55 10.47 10.50 24,000 -0.02(-0.19%)
Aug 13, 2003 10.55 10.59 10.31 10.52 21,400 -0.03(-0.28%)
Aug 12, 2003 10.52 10.55 10.40 10.55 86,400 +0.05(+0.48%)
Aug 11, 2003 10.65 10.65 10.38 10.50 32,200 -0.21(-1.96%)
Aug 08, 2003 11.05 11.12 10.71 10.71 11,600 -0.29(-2.64%)
Aug 07, 2003 11.26 11.26 10.95 11.00 22,100 -0.30(-2.65%)
Aug 06, 2003 11.70 11.70 11.25 11.30 46,800 -0.50(-4.24%)
Aug 05, 2003 12.00 12.11 11.80 11.80 27,000 -0.20(-1.67%)
Aug 04, 2003 12.02 12.25 12.00 12.00 33,600 -0.05(-0.41%)
Aug 01, 2003 11.76 12.27 11.61 12.05 53,100 +0.25(+2.12%)
Jul 31, 2003 11.25 11.90 11.25 11.80 29,400 +0.85(+7.76%)
Jul 30, 2003 10.75 11.02 10.42 10.95 31,400 +0.25(+2.34%)
Jul 29, 2003 10.65 10.75 10.50 10.70 39,700 +0.10(+0.94%)
Jul 28, 2003 10.83 10.84 10.39 10.60 42,400 -0.30(-2.75%)
Jul 25, 2003 10.94 10.94 10.81 10.90 9,200 +0.00(+0.00%)
Jul 24, 2003 11.17 11.25 10.89 10.90 32,700 -0.23(-2.07%)
Jul 23, 2003 11.05 11.21 10.65 11.13 33,000 +0.08(+0.72%)
Jul 22, 2003 11.05 11.14 10.87 11.05 21,400 -0.02(-0.18%)
Jul 21, 2003 11.87 11.87 10.83 11.07 31,600 -0.90(-7.52%)
Jul 18, 2003 12.20 12.20 11.87 11.97 10,300 -0.20(-1.64%)
Jul 17, 2003 12.34 12.42 12.11 12.17 546,100 -0.11(-0.90%)
Jul 16, 2003 12.00 12.28 11.92 12.28 26,500 +0.18(+1.49%)
Jul 15, 2003 11.85 12.10 11.80 12.10 20,500 +0.31(+2.63%)
Jul 14, 2003 12.01 12.05 11.69 11.79 7,200 -0.21(-1.75%)
Jul 11, 2003 11.97 12.15 11.90 12.00 7,700 +0.06(+0.50%)
Jul 10, 2003 12.28 12.32 11.80 11.94 30,400 -0.40(-3.24%)
Jul 09, 2003 12.60 12.60 12.00 12.34 40,200 -0.20(-1.59%)
Jul 08, 2003 11.85 12.55 11.50 12.54 41,500 +0.74(+6.27%)
Jul 07, 2003 11.65 12.05 11.65 11.80 30,900 +0.25(+2.16%)
Jul 03, 2003 11.46 11.72 11.46 11.55 22,700 +0.02(+0.17%)
Jul 02, 2003 11.31 11.74 11.31 11.53 84,500 +0.32(+2.85%)
Jul 01, 2003 10.70 11.26 10.68 11.21 36,300 +0.51(+4.77%)
Jun 30, 2003 10.74 10.74 10.55 10.70 28,100 -0.04(-0.37%)
Jun 27, 2003 10.37 10.74 10.37 10.74 35,300 +0.34(+3.27%)
Jun 26, 2003 10.20 10.59 10.11 10.40 25,400 +0.25(+2.46%)
Jun 25, 2003 10.07 10.23 9.920 10.15 14,900 +0.04(+0.40%)
Jun 24, 2003 10.12 10.14 9.800 10.11 45,200 -0.09(-0.88%)
Jun 23, 2003 10.31 10.32 9.950 10.20 52,500 -0.06(-0.58%)
Jun 20, 2003 10.20 10.35 10.12 10.26 16,600 +0.01(+0.10%)
Jun 19, 2003 9.940 10.25 9.780 10.25 20,900 +0.37(+3.74%)
Jun 18, 2003 9.830 9.880 9.700 9.880 13,300 +0.13(+1.33%)
Jun 17, 2003 9.580 9.800 9.570 9.750 13,600 +0.17(+1.77%)
Jun 16, 2003 9.430 9.660 9.400 9.580 59,200 +0.11(+1.16%)
Jun 13, 2003 9.810 9.810 9.470 9.470 66,800 -0.33(-3.37%)
Jun 12, 2003 9.880 9.950 9.780 9.800 61,500 -0.04(-0.41%)
Jun 11, 2003 9.800 9.850 9.750 9.840 37,200 +0.04(+0.41%)
Jun 10, 2003 9.540 9.800 9.480 9.800 31,900 +0.36(+3.81%)
Jun 09, 2003 9.520 9.590 9.440 9.440 22,700 -0.02(-0.21%)
Jun 06, 2003 9.350 9.690 9.350 9.460 22,700 +0.06(+0.64%)
Jun 05, 2003 9.700 9.700 9.360 9.400 19,200 -0.24(-2.49%)
Jun 04, 2003 9.600 9.850 9.600 9.640 32,500 +0.05(+0.52%)
Jun 03, 2003 9.270 9.590 9.270 9.590 15,600 +0.32(+3.45%)
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.