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 (%)
Dec 31, 2003 10.44 10.65 10.19 10.19 75,500 -0.26(-2.49%)
Dec 30, 2003 10.49 10.89 10.30 10.45 71,100 -0.04(-0.38%)
Dec 29, 2003 10.55 10.65 10.35 10.49 77,400 +0.02(+0.19%)
Dec 26, 2003 10.50 10.90 10.35 10.47 33,800 -0.03(-0.29%)
Dec 24, 2003 10.52 10.72 10.50 10.50 43,500 -0.08(-0.76%)
Dec 23, 2003 10.76 10.94 10.52 10.58 105,900 -0.11(-1.03%)
Dec 22, 2003 10.95 11.09 10.50 10.69 74,000 -0.21(-1.93%)
Dec 19, 2003 11.71 11.71 10.90 10.90 97,800 -0.81(-6.92%)
Dec 18, 2003 11.80 11.81 11.60 11.71 24,600 -0.03(-0.26%)
Dec 17, 2003 12.10 12.15 11.75 11.74 55,400 -0.26(-2.17%)
Dec 16, 2003 13.04 13.10 12.00 12.00 87,200 -1.03(-7.90%)
Dec 15, 2003 13.32 13.32 13.00 13.03 79,200 -0.19(-1.44%)
Dec 12, 2003 13.03 13.22 12.95 13.22 16,200 +0.12(+0.92%)
Dec 11, 2003 12.81 13.14 12.80 13.10 27,700 +0.25(+1.95%)
Dec 10, 2003 12.80 12.97 12.77 12.85 20,200 +0.01(+0.08%)
Dec 09, 2003 12.99 13.07 12.84 12.84 16,800 -0.29(-2.21%)
Dec 08, 2003 12.98 13.14 12.98 13.13 35,600 +0.25(+1.94%)
Dec 05, 2003 12.79 12.80 12.77 12.88 8,100 +0.11(+0.86%)
Dec 04, 2003 12.70 12.81 12.68 12.77 66,400 +0.07(+0.55%)
Dec 03, 2003 12.77 12.77 12.77 12.70 23,300 -0.09(-0.70%)
Dec 02, 2003 12.56 12.79 12.56 12.79 27,000 +0.30(+2.40%)
Dec 01, 2003 12.31 12.50 12.27 12.49 38,900 +0.25(+2.04%)
Nov 28, 2003 12.77 12.80 12.24 12.24 27,800 -0.48(-3.77%)
Nov 26, 2003 13.15 13.24 12.72 12.72 31,400 -0.25(-1.93%)
Nov 25, 2003 12.80 13.01 12.80 12.97 20,800 +0.17(+1.33%)
Nov 24, 2003 12.35 12.80 12.35 12.80 20,800 +0.54(+4.40%)
Nov 21, 2003 12.18 12.27 12.12 12.26 12,100 +0.16(+1.32%)
Nov 20, 2003 11.94 12.10 11.94 12.10 23,100 +0.07(+0.58%)
Nov 19, 2003 12.10 12.24 11.91 12.03 23,500 -0.01(-0.08%)
Nov 18, 2003 12.44 12.46 12.02 12.04 14,900 -0.39(-3.14%)
Nov 17, 2003 12.45 12.55 12.22 12.43 25,000 -0.48(-3.72%)
Nov 14, 2003 13.15 13.15 12.90 12.91 34,400 +0.03(+0.23%)
Nov 13, 2003 12.74 12.94 12.74 12.88 23,900 +0.14(+1.10%)
Nov 12, 2003 12.44 12.74 12.44 12.74 33,800 +0.22(+1.76%)
Nov 11, 2003 12.56 12.65 12.34 12.52 15,200 -0.09(-0.71%)
Nov 10, 2003 12.61 12.65 12.54 12.61 20,300 -0.01(-0.08%)
Nov 07, 2003 12.90 13.08 12.62 12.62 20,000 -0.18(-1.41%)
Nov 06, 2003 12.85 12.85 12.73 12.80 11,500 +0.01(+0.08%)
Nov 05, 2003 12.50 12.90 12.55 12.79 20,200 -0.01(-0.08%)
Nov 04, 2003 12.50 12.87 12.50 12.80 43,500 +0.45(+3.64%)
Nov 03, 2003 12.10 12.35 12.10 12.35 43,800 +0.46(+3.87%)
Oct 31, 2003 11.75 11.85 11.75 11.89 20,700 +0.28(+2.41%)
Oct 30, 2003 12.03 12.03 11.58 11.61 42,700 -0.32(-2.68%)
Oct 29, 2003 11.97 12.07 11.73 11.93 24,000 -0.04(-0.33%)
Oct 28, 2003 11.86 12.05 11.86 11.97 39,200 +0.17(+1.44%)
Oct 27, 2003 11.73 11.92 11.73 11.80 31,500 +0.12(+1.03%)
Oct 24, 2003 11.40 11.90 11.40 11.68 36,100 +0.24(+2.10%)
Oct 23, 2003 11.40 11.47 11.31 11.44 29,100 -0.02(-0.17%)
Oct 22, 2003 11.85 11.98 11.35 11.46 179,000 -1.03(-8.25%)
Oct 21, 2003 12.90 12.90 12.18 12.49 101,300 -1.26(-9.16%)
Oct 20, 2003 13.66 13.88 13.66 13.75 14,700 +0.10(+0.73%)
Oct 17, 2003 13.52 13.68 13.45 13.65 28,800 +0.22(+1.64%)
Oct 16, 2003 13.55 13.55 13.41 13.43 14,100 -0.17(-1.25%)
Oct 15, 2003 13.76 13.88 13.61 13.60 10,800 -0.16(-1.16%)
Oct 14, 2003 13.54 13.78 13.54 13.76 13,900 +0.29(+2.15%)
Oct 13, 2003 13.24 13.62 13.34 13.47 11,500 +0.23(+1.74%)
Oct 10, 2003 13.12 13.35 13.05 13.24 14,600 +0.11(+0.84%)
Oct 09, 2003 13.45 13.78 13.01 13.13 26,400 -0.15(-1.13%)
Oct 08, 2003 13.33 13.37 13.27 13.28 19,600 -0.22(-1.63%)
Oct 07, 2003 13.42 13.50 13.30 13.50 15,500 +0.08(+0.60%)
Oct 06, 2003 13.10 13.39 12.90 13.42 30,100 +0.22(+1.67%)
Oct 03, 2003 12.60 13.24 12.60 13.20 26,300 +0.66(+5.26%)
Oct 02, 2003 12.68 12.68 12.54 12.54 21,600 -0.24(-1.88%)
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.