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 (%)
May 31, 2005 8.250 8.250 8.160 8.240 9,000 -0.02(-0.24%)
May 27, 2005 8.230 8.260 8.190 8.260 9,400 +0.03(+0.36%)
May 26, 2005 8.280 8.300 8.100 8.230 11,000 -0.05(-0.60%)
May 25, 2005 8.290 8.310 8.200 8.280 6,100 -0.01(-0.12%)
May 24, 2005 8.350 8.350 8.170 8.290 6,500 -0.08(-0.96%)
May 23, 2005 8.550 8.550 8.360 8.370 8,300 -0.13(-1.53%)
May 20, 2005 8.360 8.500 8.340 8.500 3,500 +0.14(+1.67%)
May 19, 2005 8.160 8.450 8.160 8.360 11,300 +0.22(+2.70%)
May 18, 2005 8.100 8.240 8.000 8.140 12,300 +0.11(+1.37%)
May 17, 2005 8.020 8.100 8.000 8.030 15,500 +0.01(+0.12%)
May 16, 2005 8.000 8.110 8.000 8.020 13,000 -0.07(-0.87%)
May 13, 2005 7.950 8.260 7.950 8.090 14,700 +0.14(+1.76%)
May 12, 2005 8.300 8.300 7.940 7.950 6,400 -0.30(-3.64%)
May 11, 2005 8.170 8.320 8.150 8.250 17,800 +0.08(+0.98%)
May 10, 2005 8.220 8.260 8.160 8.170 7,500 -0.03(-0.37%)
May 09, 2005 8.350 8.390 8.000 8.200 82,300 -0.17(-2.03%)
May 06, 2005 8.650 8.650 8.000 8.370 244,600 -0.33(-3.79%)
May 05, 2005 8.830 8.880 8.650 8.700 17,800 -0.15(-1.69%)
May 04, 2005 8.810 8.920 8.810 8.850 40,500 +0.04(+0.45%)
May 03, 2005 8.770 8.860 8.760 8.810 46,700 +0.04(+0.46%)
May 02, 2005 8.840 8.980 8.720 8.770 46,300 -0.17(-1.90%)
Apr 29, 2005 9.000 9.025 8.900 8.940 29,700 -0.02(-0.22%)
Apr 28, 2005 9.220 9.230 8.960 8.960 40,000 -0.25(-2.71%)
Apr 27, 2005 9.550 9.550 9.210 9.210 20,300 -0.41(-4.26%)
Apr 26, 2005 10.35 10.35 9.550 9.620 34,600 -0.73(-7.05%)
Apr 25, 2005 10.25 10.35 10.19 10.35 9,500 +0.03(+0.29%)
Apr 22, 2005 10.60 10.60 10.27 10.32 12,500 -0.22(-2.09%)
Apr 21, 2005 10.24 10.60 10.24 10.54 16,300 +0.39(+3.84%)
Apr 20, 2005 10.25 10.30 10.09 10.15 15,100 -0.17(-1.65%)
Apr 19, 2005 10.18 10.32 10.13 10.32 8,700 +0.14(+1.38%)
Apr 18, 2005 10.08 10.24 10.08 10.18 13,400 +0.10(+0.99%)
Apr 15, 2005 10.30 10.30 10.05 10.08 7,200 -0.20(-1.95%)
Apr 14, 2005 10.28 10.38 10.26 10.28 13,800 -0.05(-0.48%)
Apr 13, 2005 10.55 10.55 10.33 10.33 31,800 -0.17(-1.62%)
Apr 12, 2005 10.31 10.50 10.28 10.50 17,200 +0.22(+2.14%)
Apr 11, 2005 10.65 10.65 10.23 10.28 30,800 -0.26(-2.47%)
Apr 08, 2005 10.65 10.70 10.52 10.54 17,600 -0.14(-1.31%)
Apr 07, 2005 10.67 10.77 10.55 10.68 11,700 +0.00(+0.00%)
Apr 06, 2005 10.81 10.93 10.68 10.68 13,900 -0.17(-1.57%)
Apr 05, 2005 10.78 10.97 10.58 10.85 31,100 +0.09(+0.84%)
Apr 04, 2005 10.70 10.82 10.61 10.76 23,100 +0.06(+0.56%)
Apr 01, 2005 11.03 11.12 10.66 10.70 28,700 -0.40(-3.60%)
Mar 31, 2005 11.15 11.18 10.87 11.10 25,800 -0.05(-0.45%)
Mar 30, 2005 10.67 11.15 10.58 11.15 20,100 +0.45(+4.21%)
Mar 29, 2005 10.83 11.00 10.70 10.70 17,900 -0.08(-0.74%)
Mar 28, 2005 10.77 10.88 10.77 10.78 17,300 -0.01(-0.09%)
Mar 24, 2005 10.52 10.84 10.52 10.79 13,000 +0.24(+2.27%)
Mar 23, 2005 10.82 10.88 10.45 10.55 31,500 -0.35(-3.21%)
Mar 22, 2005 10.90 10.97 10.90 10.90 10,400 +0.09(+0.83%)
Mar 21, 2005 11.23 11.28 10.78 10.81 10,900 -0.42(-3.74%)
Mar 18, 2005 11.50 11.70 11.23 11.23 44,300 -0.30(-2.60%)
Mar 17, 2005 11.35 11.53 11.35 11.53 31,700 +0.15(+1.32%)
Mar 16, 2005 11.47 11.53 11.35 11.38 5,700 -0.09(-0.78%)
Mar 15, 2005 11.44 11.54 11.43 11.47 21,100 +0.11(+0.97%)
Mar 14, 2005 11.32 11.42 11.32 11.36 20,300 +0.11(+0.98%)
Mar 11, 2005 11.25 11.26 11.21 11.25 44,300 +0.00(+0.00%)
Mar 10, 2005 11.39 11.39 11.23 11.25 19,600 -0.10(-0.88%)
Mar 09, 2005 11.43 11.43 11.35 11.35 7,100 -0.18(-1.56%)
Mar 08, 2005 11.35 11.60 11.32 11.53 10,300 +0.29(+2.58%)
Mar 07, 2005 11.38 11.47 11.24 11.24 8,000 -0.14(-1.23%)
Mar 04, 2005 11.50 11.53 11.29 11.38 13,800 -0.07(-0.61%)
Mar 03, 2005 11.41 11.49 11.39 11.45 17,400 +0.14(+1.24%)
Mar 02, 2005 11.53 11.70 11.30 11.31 17,000 -0.12(-1.05%)
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.