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, 2009 3.740 3.910 3.690 3.690 0 -0.11(-2.89%)
Jan 29, 2009 4.170 4.170 3.700 3.800 61,447 -0.34(-8.21%)
Jan 28, 2009 3.920 4.240 3.920 4.140 39,346 +0.29(+7.53%)
Jan 27, 2009 3.940 4.090 3.850 3.850 52,963 -0.10(-2.53%)
Jan 26, 2009 4.050 4.300 3.900 3.950 59,320 -0.13(-3.19%)
Jan 23, 2009 3.770 4.330 3.720 4.080 78,437 +0.24(+6.25%)
Jan 22, 2009 4.090 4.090 3.840 3.840 66,928 -0.42(-9.86%)
Jan 21, 2009 4.320 4.320 3.820 4.260 58,335 +0.00(+0.00%)
Jan 20, 2009 4.600 4.670 4.260 4.260 48,025 -0.40(-8.58%)
Jan 16, 2009 4.850 4.850 4.510 4.660 0 -0.06(-1.27%)
Jan 15, 2009 4.690 4.780 4.240 4.720 59,453 +0.03(+0.64%)
Jan 14, 2009 4.830 4.870 4.610 4.690 41,707 -0.24(-4.87%)
Jan 13, 2009 5.240 5.260 4.790 4.930 55,438 -0.32(-6.10%)
Jan 12, 2009 5.230 5.510 5.060 5.250 52,400 +0.04(+0.77%)
Jan 09, 2009 5.460 5.570 5.170 5.210 48,781 -0.22(-4.05%)
Jan 08, 2009 5.760 6.060 5.350 5.430 82,152 -0.51(-8.59%)
Jan 07, 2009 5.700 5.970 5.670 5.940 133,021 +0.08(+1.37%)
Jan 06, 2009 5.900 6.060 5.600 5.860 136,297 -0.15(-2.50%)
Jan 05, 2009 5.720 6.070 5.540 6.010 80,944 +0.31(+5.44%)
Jan 02, 2009 5.820 5.990 5.620 5.700 0 -0.05(-0.87%)
Jan 01, 2009 5.180 5.820 4.880 5.750 0 +0.00(+0.00%)
Dec 31, 2008 5.180 5.820 4.880 5.750 58,508 +0.60(+11.65%)
Dec 30, 2008 5.520 5.560 4.970 5.150 114,220 -0.29(-5.33%)
Dec 29, 2008 5.620 5.830 5.310 5.440 43,541 -0.25(-4.39%)
Dec 26, 2008 5.450 5.720 5.450 5.690 21,500 +0.24(+4.40%)
Dec 24, 2008 5.450 5.480 5.350 5.450 43,477 +0.13(+2.44%)
Dec 23, 2008 5.180 5.570 5.160 5.320 90,428 +0.20(+3.91%)
Dec 22, 2008 5.120 5.170 4.870 5.120 138,362 +0.07(+1.39%)
Dec 19, 2008 5.240 5.450 5.030 5.050 148,414 +0.04(+0.80%)
Dec 18, 2008 5.460 5.480 4.934 5.010 75,808 -0.40(-7.39%)
Dec 17, 2008 4.680 5.470 4.680 5.410 107,781 +0.61(+12.71%)
Dec 16, 2008 4.390 4.840 4.340 4.800 111,935 +0.35(+7.87%)
Dec 15, 2008 4.720 4.880 4.300 4.450 116,838 -0.12(-2.63%)
Dec 12, 2008 4.440 4.730 4.320 4.570 144,045 +0.07(+1.56%)
Dec 11, 2008 4.970 5.030 4.470 4.500 77,861 -0.33(-6.83%)
Dec 10, 2008 4.690 5.350 4.670 4.830 83,485 +0.19(+4.09%)
Dec 09, 2008 5.290 5.290 4.570 4.640 117,425 -0.56(-10.77%)
Dec 08, 2008 4.790 5.400 4.610 5.200 129,862 +0.58(+12.55%)
Dec 05, 2008 4.030 4.700 3.960 4.620 66,097 +0.53(+12.96%)
Dec 04, 2008 4.360 4.570 4.050 4.090 108,774 -0.30(-6.83%)
Dec 03, 2008 4.320 4.670 4.110 4.390 198,616 +0.29(+7.07%)
Dec 02, 2008 4.110 4.530 4.000 4.100 254,519 +0.05(+1.23%)
Dec 01, 2008 5.040 5.040 4.050 4.050 160,112 -1.23(-23.30%)
Nov 28, 2008 4.600 5.280 4.600 5.280 49,000 +0.58(+12.34%)
Nov 26, 2008 4.000 4.700 4.000 4.700 80,800 +0.62(+15.20%)
Nov 25, 2008 4.500 4.500 3.890 4.080 129,171 -0.40(-8.93%)
Nov 24, 2008 3.720 4.480 3.600 4.480 258,042 +0.81(+22.07%)
Nov 21, 2008 3.340 3.670 2.820 3.670 336,627 +0.36(+10.88%)
Nov 20, 2008 3.580 3.600 3.290 3.310 112,652 -0.29(-8.06%)
Nov 19, 2008 3.820 3.840 3.600 3.600 93,211 -0.21(-5.51%)
Nov 18, 2008 3.720 4.540 3.670 3.810 260,981 +0.19(+5.25%)
Nov 17, 2008 3.840 3.910 3.620 3.620 106,722 -0.24(-6.22%)
Nov 14, 2008 4.260 4.340 3.820 3.860 0 -0.40(-9.39%)
Nov 13, 2008 3.900 4.340 3.700 4.260 99,252 +0.37(+9.51%)
Nov 12, 2008 4.400 4.420 3.840 3.890 186,695 -0.55(-12.39%)
Nov 11, 2008 4.740 4.760 4.440 4.440 82,702 -0.33(-6.92%)
Nov 10, 2008 5.000 5.000 4.750 4.770 143,530 -0.06(-1.24%)
Nov 07, 2008 4.930 5.000 4.700 4.830 161,231 -0.06(-1.23%)
Nov 06, 2008 5.030 5.100 4.750 4.890 123,908 -0.17(-3.36%)
Nov 05, 2008 5.200 5.250 5.000 5.060 162,610 -0.14(-2.69%)
Nov 04, 2008 5.500 5.580 5.200 5.200 159,910 -0.16(-2.99%)
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.