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 30, 2004 9.900 9.990 9.700 9.750 80,000 -0.19(-1.91%)
Jan 29, 2004 10.15 10.20 9.910 9.940 55,200 -0.15(-1.49%)
Jan 28, 2004 10.60 10.65 10.09 10.09 36,900 -0.44(-4.18%)
Jan 27, 2004 10.76 10.76 10.43 10.53 21,500 -0.22(-2.05%)
Jan 26, 2004 10.81 10.89 10.68 10.75 51,600 +0.04(+0.37%)
Jan 23, 2004 10.12 10.72 10.08 10.71 56,400 +0.58(+5.73%)
Jan 22, 2004 10.16 10.27 10.09 10.13 44,300 -0.04(-0.39%)
Jan 21, 2004 10.25 10.29 10.00 10.17 72,800 -0.20(-1.93%)
Jan 20, 2004 10.50 10.50 10.25 10.37 31,500 -0.04(-0.38%)
Jan 16, 2004 10.75 10.77 10.25 10.41 55,400 -0.28(-2.62%)
Jan 15, 2004 10.86 10.86 10.68 10.69 28,800 -0.24(-2.20%)
Jan 14, 2004 10.83 10.93 10.80 10.93 46,700 +0.20(+1.86%)
Jan 13, 2004 10.59 10.73 10.50 10.73 38,600 +0.24(+2.29%)
Jan 12, 2004 10.80 10.88 10.48 10.49 57,900 -0.31(-2.87%)
Jan 09, 2004 10.88 10.93 10.80 10.80 35,900 -0.09(-0.83%)
Jan 08, 2004 10.75 10.95 10.75 10.89 20,100 +0.24(+2.25%)
Jan 07, 2004 10.92 10.96 10.57 10.65 33,000 -0.17(-1.57%)
Jan 06, 2004 10.64 11.14 10.64 10.82 70,100 +0.28(+2.66%)
Jan 05, 2004 10.55 11.02 10.54 10.54 57,100 -0.01(-0.09%)
Jan 02, 2004 10.29 10.80 10.29 10.55 75,600 +0.36(+3.53%)
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%)
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.