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 (%)
Jul 30, 2004 9.800 9.880 9.650 9.750 6,700 +0.03(+0.31%)
Jul 29, 2004 9.600 9.810 9.600 9.720 12,400 +0.11(+1.14%)
Jul 28, 2004 9.680 9.680 9.610 9.610 6,500 -0.12(-1.23%)
Jul 27, 2004 9.640 9.750 9.620 9.730 10,200 +0.09(+0.93%)
Jul 26, 2004 9.830 9.830 9.620 9.640 33,700 -0.29(-2.92%)
Jul 23, 2004 10.07 10.13 9.920 9.930 14,700 -0.09(-0.90%)
Jul 22, 2004 10.03 10.07 9.960 10.02 21,300 -0.04(-0.40%)
Jul 21, 2004 10.00 10.19 9.950 10.06 24,800 +0.11(+1.11%)
Jul 20, 2004 9.950 10.02 9.770 9.950 34,700 -0.02(-0.20%)
Jul 19, 2004 10.05 10.07 9.930 9.970 14,400 -0.03(-0.30%)
Jul 16, 2004 10.00 10.18 9.890 10.00 35,200 +0.10(+1.01%)
Jul 15, 2004 9.970 10.05 9.900 9.900 20,900 +0.03(+0.30%)
Jul 14, 2004 9.850 10.10 9.850 9.870 21,500 -0.13(-1.30%)
Jul 13, 2004 10.15 10.15 9.960 10.00 49,200 -0.05(-0.50%)
Jul 12, 2004 10.04 10.15 10.00 10.05 28,500 -0.04(-0.40%)
Jul 09, 2004 10.01 10.15 10.00 10.09 23,200 +0.08(+0.80%)
Jul 08, 2004 10.14 10.14 9.850 10.01 24,700 +0.00(+0.00%)
Jul 07, 2004 9.900 10.10 9.810 10.01 78,500 +0.04(+0.40%)
Jul 06, 2004 9.860 10.01 9.790 9.970 44,500 +0.06(+0.61%)
Jul 02, 2004 9.750 10.05 9.700 9.910 41,600 +0.07(+0.71%)
Jul 01, 2004 9.700 9.900 9.610 9.840 52,100 +0.07(+0.72%)
Jun 30, 2004 9.670 9.790 9.570 9.770 68,500 +0.00(+0.00%)
Jun 29, 2004 9.350 9.800 9.260 9.770 57,200 +0.36(+3.83%)
Jun 28, 2004 8.960 9.500 8.960 9.410 94,500 +0.40(+4.44%)
Jun 25, 2004 9.250 9.350 8.780 9.010 802,200 -0.24(-2.59%)
Jun 24, 2004 9.400 9.740 9.250 9.250 64,400 -0.15(-1.60%)
Jun 23, 2004 9.160 9.450 9.160 9.400 67,000 +0.14(+1.51%)
Jun 22, 2004 9.250 9.360 9.150 9.260 27,600 -0.09(-0.96%)
Jun 21, 2004 9.510 9.690 9.350 9.350 18,800 -0.16(-1.68%)
Jun 18, 2004 9.340 9.900 9.300 9.510 101,300 +0.27(+2.92%)
Jun 17, 2004 9.250 9.320 9.200 9.240 42,500 -0.01(-0.11%)
Jun 16, 2004 8.950 9.290 8.810 9.250 123,700 +0.25(+2.78%)
Jun 15, 2004 9.400 9.430 8.950 9.000 104,900 -0.33(-3.54%)
Jun 14, 2004 9.650 9.850 9.280 9.330 39,900 -0.40(-4.11%)
Jun 10, 2004 9.700 10.10 9.360 9.730 44,800 -0.07(-0.71%)
Jun 09, 2004 9.840 10.00 9.680 9.800 48,600 -0.14(-1.41%)
Jun 08, 2004 8.850 10.20 8.850 9.940 166,900 +1.05(+11.81%)
Jun 07, 2004 8.860 8.900 8.800 8.890 71,000 +0.08(+0.91%)
Jun 04, 2004 8.750 8.840 8.700 8.810 40,700 +0.16(+1.85%)
Jun 03, 2004 8.700 8.900 8.620 8.650 63,600 -0.10(-1.14%)
Jun 02, 2004 8.880 8.990 8.750 8.750 254,200 -0.03(-0.34%)
Jun 01, 2004 8.770 9.000 8.770 8.780 87,000 -0.05(-0.57%)
May 28, 2004 9.000 9.080 8.750 8.830 99,700 -0.22(-2.43%)
May 27, 2004 9.430 9.440 8.950 9.050 194,300 -0.38(-4.03%)
May 26, 2004 9.570 9.660 9.380 9.430 27,100 -0.04(-0.42%)
May 25, 2004 9.600 9.650 9.310 9.470 56,800 -0.03(-0.32%)
May 24, 2004 9.200 9.500 9.085 9.500 52,500 +0.33(+3.60%)
May 21, 2004 9.120 9.220 9.080 9.170 20,400 +0.15(+1.66%)
May 20, 2004 9.120 9.170 8.950 9.020 81,500 -0.04(-0.44%)
May 19, 2004 9.500 9.500 9.050 9.060 30,800 -0.16(-1.74%)
May 18, 2004 9.200 9.220 9.000 9.220 17,700 +0.07(+0.77%)
May 17, 2004 9.380 9.380 9.050 9.150 37,000 -0.29(-3.07%)
May 14, 2004 9.450 9.670 9.380 9.440 18,700 -0.01(-0.11%)
May 13, 2004 9.700 9.710 9.420 9.450 15,600 -0.15(-1.56%)
May 12, 2004 9.200 9.600 9.050 9.600 26,000 +0.35(+3.78%)
May 11, 2004 9.400 9.400 9.160 9.250 33,200 -0.13(-1.39%)
May 10, 2004 9.530 9.660 9.380 9.380 21,100 -0.16(-1.68%)
May 07, 2004 9.850 9.900 9.530 9.540 29,400 -0.35(-3.54%)
May 06, 2004 9.630 9.900 9.600 9.890 34,700 +0.20(+2.06%)
May 05, 2004 9.700 9.770 9.600 9.690 33,300 -0.05(-0.51%)
May 04, 2004 9.770 9.850 9.620 9.740 30,800 -0.02(-0.20%)
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.