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, 2004 10.91 11.34 10.91 11.18 27,300 +0.33(+3.04%)
Nov 29, 2004 10.73 10.91 10.73 10.85 9,100 +0.02(+0.18%)
Nov 26, 2004 10.83 10.91 10.83 10.83 4,500 +0.05(+0.46%)
Nov 24, 2004 10.75 10.86 10.74 10.78 6,200 -0.02(-0.19%)
Nov 23, 2004 10.45 10.84 10.41 10.80 17,200 +0.35(+3.35%)
Nov 22, 2004 10.31 10.45 10.31 10.45 13,000 +0.24(+2.35%)
Nov 19, 2004 10.25 10.27 10.13 10.21 28,500 -0.04(-0.39%)
Nov 18, 2004 10.21 10.35 10.21 10.25 13,600 +0.01(+0.10%)
Nov 17, 2004 10.11 10.25 10.11 10.24 12,900 +0.00(+0.00%)
Nov 16, 2004 10.28 10.31 10.20 10.24 12,000 -0.09(-0.87%)
Nov 15, 2004 10.28 10.33 10.20 10.33 8,000 +0.05(+0.49%)
Nov 12, 2004 10.00 10.31 10.00 10.28 23,700 +0.33(+3.32%)
Nov 11, 2004 9.590 9.950 9.590 9.950 15,200 +0.31(+3.22%)
Nov 10, 2004 9.690 9.690 9.600 9.640 5,800 -0.10(-1.03%)
Nov 09, 2004 9.780 9.810 9.740 9.740 9,000 -0.09(-0.92%)
Nov 08, 2004 9.950 9.950 9.790 9.830 5,600 -0.05(-0.51%)
Nov 05, 2004 9.830 9.990 9.830 9.880 24,000 +0.06(+0.61%)
Nov 04, 2004 9.600 9.820 9.450 9.820 69,800 +0.32(+3.37%)
Nov 03, 2004 9.330 9.620 9.300 9.500 39,600 +0.20(+2.15%)
Nov 02, 2004 9.250 9.400 9.230 9.300 19,800 +0.03(+0.32%)
Nov 01, 2004 9.310 9.310 9.140 9.270 15,800 -0.14(-1.49%)
Oct 29, 2004 9.150 9.470 9.050 9.410 18,900 +0.30(+3.29%)
Oct 28, 2004 9.100 9.180 9.050 9.110 11,700 -0.06(-0.65%)
Oct 27, 2004 8.990 9.170 8.940 9.170 48,100 +0.21(+2.34%)
Oct 26, 2004 9.030 9.100 8.950 8.960 37,000 -0.05(-0.55%)
Oct 25, 2004 9.150 9.320 9.000 9.010 38,100 -0.04(-0.44%)
Oct 22, 2004 9.230 9.350 9.050 9.050 22,300 -0.15(-1.63%)
Oct 21, 2004 9.110 9.350 9.110 9.200 16,600 +0.09(+0.99%)
Oct 20, 2004 9.360 9.470 9.010 9.110 93,700 -0.35(-3.70%)
Oct 19, 2004 9.580 9.720 9.460 9.460 14,300 -0.11(-1.15%)
Oct 18, 2004 9.810 9.910 9.570 9.570 24,600 -0.23(-2.35%)
Oct 15, 2004 9.650 9.880 9.520 9.800 25,700 +0.20(+2.08%)
Oct 14, 2004 9.630 9.630 9.410 9.600 49,200 +0.00(+0.00%)
Oct 13, 2004 9.710 9.740 9.500 9.600 17,300 -0.08(-0.83%)
Oct 12, 2004 9.610 9.690 9.500 9.680 3,400 +0.03(+0.31%)
Oct 11, 2004 9.720 9.720 9.550 9.650 6,200 -0.07(-0.72%)
Oct 08, 2004 9.790 9.820 9.690 9.720 18,600 -0.07(-0.72%)
Oct 07, 2004 9.750 9.850 9.700 9.790 19,200 -0.06(-0.61%)
Oct 06, 2004 9.280 9.910 9.280 9.850 41,000 +0.53(+5.69%)
Oct 05, 2004 9.200 9.360 9.050 9.320 45,900 +0.04(+0.43%)
Oct 04, 2004 9.230 9.400 9.070 9.280 49,700 +0.05(+0.54%)
Oct 01, 2004 9.320 9.380 9.070 9.230 56,000 -0.07(-0.75%)
Sep 30, 2004 9.400 9.400 9.290 9.300 32,000 -0.15(-1.59%)
Sep 29, 2004 9.540 9.640 9.230 9.450 90,200 -0.07(-0.74%)
Sep 28, 2004 9.590 9.670 9.500 9.520 61,000 -0.09(-0.94%)
Sep 27, 2004 9.730 9.740 9.590 9.610 24,500 -0.12(-1.23%)
Sep 24, 2004 9.800 9.900 9.710 9.730 29,800 -0.06(-0.61%)
Sep 23, 2004 9.750 9.880 9.730 9.790 48,000 +0.08(+0.82%)
Sep 22, 2004 9.750 9.820 9.680 9.710 32,400 -0.14(-1.42%)
Sep 21, 2004 9.930 9.980 9.750 9.850 40,900 +0.01(+0.10%)
Sep 20, 2004 10.05 10.18 9.840 9.840 35,100 -0.22(-2.19%)
Sep 17, 2004 10.15 10.19 10.05 10.06 28,000 -0.12(-1.18%)
Sep 16, 2004 10.11 10.23 10.05 10.18 25,000 -0.03(-0.29%)
Sep 15, 2004 10.32 10.34 10.21 10.21 16,500 -0.06(-0.58%)
Sep 14, 2004 10.35 10.43 10.19 10.27 18,800 -0.16(-1.53%)
Sep 13, 2004 10.56 10.61 10.30 10.43 20,900 -0.08(-0.76%)
Sep 10, 2004 10.30 10.58 10.25 10.51 26,000 +0.11(+1.06%)
Sep 09, 2004 10.40 10.40 10.20 10.40 19,500 +0.00(+0.00%)
Sep 08, 2004 10.10 10.48 10.04 10.40 16,000 +0.32(+3.17%)
Sep 07, 2004 10.24 10.24 9.970 10.08 35,400 -0.26(-2.51%)
Sep 03, 2004 10.39 10.49 10.10 10.34 13,500 -0.15(-1.43%)
Sep 02, 2004 10.20 10.52 10.20 10.49 13,700 +0.20(+1.94%)
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.