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 31, 2006 9.080 9.100 8.960 8.960 12,000 -0.06(-0.67%)
Jul 28, 2006 8.820 9.030 8.820 9.020 3,100 +0.24(+2.73%)
Jul 27, 2006 8.950 9.000 8.730 8.780 8,700 -0.37(-4.04%)
Jul 26, 2006 9.200 9.200 9.020 9.150 20,100 -0.05(-0.54%)
Jul 25, 2006 8.750 9.230 8.750 9.200 59,800 +0.55(+6.36%)
Jul 24, 2006 8.310 8.660 8.310 8.650 21,700 +0.44(+5.36%)
Jul 21, 2006 8.900 8.900 8.180 8.210 36,900 -0.69(-7.75%)
Jul 20, 2006 8.970 8.990 8.850 8.900 20,900 -0.08(-0.89%)
Jul 19, 2006 8.750 9.030 8.750 8.980 59,000 +0.16(+1.81%)
Jul 18, 2006 9.070 9.160 8.810 8.820 19,400 -0.17(-1.89%)
Jul 17, 2006 9.030 9.030 8.810 8.990 12,300 -0.01(-0.11%)
Jul 14, 2006 9.130 9.150 8.960 9.000 9,600 -0.12(-1.32%)
Jul 13, 2006 9.230 9.290 9.110 9.120 75,100 -0.07(-0.76%)
Jul 12, 2006 9.210 9.250 9.100 9.190 57,400 -0.09(-0.97%)
Jul 11, 2006 9.200 9.330 9.060 9.280 36,900 +0.03(+0.32%)
Jul 10, 2006 9.190 9.400 9.170 9.250 77,700 +0.01(+0.11%)
Jul 07, 2006 9.250 9.250 9.170 9.240 52,400 -0.01(-0.11%)
Jul 06, 2006 9.300 9.360 9.170 9.250 65,200 +0.01(+0.11%)
Jul 05, 2006 9.290 9.360 9.150 9.240 85,000 +0.04(+0.43%)
Jul 03, 2006 9.200 9.250 9.150 9.200 17,500 -0.02(-0.22%)
Jun 30, 2006 9.100 9.400 9.050 9.220 35,900 +0.20(+2.22%)
Jun 29, 2006 9.230 9.230 8.820 9.020 44,200 -0.18(-1.96%)
Jun 28, 2006 9.250 9.290 9.140 9.200 17,200 -0.02(-0.22%)
Jun 27, 2006 9.370 9.390 9.110 9.220 23,600 -0.15(-1.60%)
Jun 26, 2006 9.360 9.440 9.280 9.370 65,100 +0.09(+0.97%)
Jun 23, 2006 9.350 9.480 9.280 9.280 54,200 -0.04(-0.43%)
Jun 22, 2006 9.150 9.410 9.150 9.320 104,400 +0.23(+2.53%)
Jun 21, 2006 9.000 9.140 9.000 9.090 6,200 +0.14(+1.56%)
Jun 20, 2006 8.850 8.990 8.850 8.950 14,000 +0.09(+1.02%)
Jun 19, 2006 8.850 8.930 8.840 8.860 6,100 +0.11(+1.26%)
Jun 16, 2006 8.900 9.000 8.620 8.750 99,100 -0.05(-0.57%)
Jun 15, 2006 8.950 9.020 8.800 8.800 15,300 -0.06(-0.68%)
Jun 14, 2006 9.000 9.060 8.850 8.860 15,200 -0.13(-1.45%)
Jun 13, 2006 9.300 9.340 8.990 8.990 4,300 -0.35(-3.75%)
Jun 12, 2006 9.400 9.400 9.220 9.340 30,900 -0.06(-0.64%)
Jun 09, 2006 9.350 9.500 9.300 9.400 46,100 +0.00(+0.00%)
Jun 08, 2006 9.260 9.500 9.250 9.400 12,400 +0.15(+1.62%)
Jun 07, 2006 9.150 9.330 9.080 9.250 32,600 +0.05(+0.54%)
Jun 06, 2006 9.400 9.400 9.150 9.200 30,500 -0.17(-1.81%)
Jun 05, 2006 9.340 9.380 9.210 9.370 24,700 +0.07(+0.75%)
Jun 02, 2006 9.180 9.400 9.130 9.300 13,500 +0.19(+2.09%)
Jun 01, 2006 9.100 9.150 9.000 9.110 7,600 +0.05(+0.55%)
May 31, 2006 9.020 9.060 8.970 9.060 17,600 +0.04(+0.44%)
May 30, 2006 9.200 9.205 9.020 9.020 8,500 -0.12(-1.31%)
May 26, 2006 9.250 9.250 9.140 9.140 17,900 -0.10(-1.08%)
May 25, 2006 9.220 9.250 9.030 9.240 9,300 +0.06(+0.65%)
May 24, 2006 9.050 9.360 9.050 9.180 30,000 +0.03(+0.33%)
May 23, 2006 9.180 9.240 9.150 9.150 13,700 -0.02(-0.22%)
May 22, 2006 9.150 9.300 9.150 9.170 22,800 +0.02(+0.22%)
May 19, 2006 9.120 9.260 9.120 9.150 14,200 +0.00(+0.00%)
May 18, 2006 9.000 9.160 8.970 9.150 36,200 +0.20(+2.23%)
May 17, 2006 9.050 9.130 8.940 8.950 19,600 -0.15(-1.65%)
May 16, 2006 9.200 9.540 9.050 9.100 37,300 -0.03(-0.33%)
May 15, 2006 9.110 9.200 8.950 9.130 29,600 +0.03(+0.33%)
May 12, 2006 9.130 9.220 8.970 9.100 26,000 -0.12(-1.30%)
May 11, 2006 9.440 9.580 9.180 9.220 48,400 -0.31(-3.25%)
May 10, 2006 9.230 9.570 9.230 9.530 85,600 +0.30(+3.25%)
May 09, 2006 9.240 9.250 9.200 9.230 8,600 -0.02(-0.22%)
May 08, 2006 9.220 9.430 9.200 9.250 25,700 -0.02(-0.22%)
May 05, 2006 9.270 9.300 9.230 9.270 22,900 +0.01(+0.11%)
May 04, 2006 9.240 9.300 9.230 9.260 25,700 +0.12(+1.31%)
May 03, 2006 9.400 9.400 9.100 9.140 64,300 -0.21(-2.25%)
May 02, 2006 9.210 9.450 9.210 9.350 23,800 +0.15(+1.63%)
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.