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 (%)
Aug 31, 2011 11.30 11.50 10.57 10.91 79,028 -0.33(-2.94%)
Aug 30, 2011 10.66 11.45 10.32 11.24 88,359 +0.41(+3.79%)
Aug 29, 2011 10.03 10.87 10.03 10.83 58,714 +0.96(+9.73%)
Aug 26, 2011 9.280 9.940 9.140 9.870 52,651 +0.49(+5.22%)
Aug 25, 2011 9.900 10.10 9.360 9.380 64,389 -0.40(-4.09%)
Aug 24, 2011 9.460 9.800 9.340 9.780 31,273 +0.31(+3.27%)
Aug 23, 2011 9.130 9.480 9.010 9.470 73,223 +0.36(+3.95%)
Aug 22, 2011 9.350 9.420 9.010 9.110 55,878 +0.06(+0.66%)
Aug 19, 2011 9.080 9.490 9.000 9.050 58,161 -0.28(-3.00%)
Aug 18, 2011 9.610 9.800 9.130 9.330 98,280 -0.75(-7.44%)
Aug 17, 2011 10.16 10.37 9.985 10.08 47,981 -0.06(-0.59%)
Aug 16, 2011 10.59 10.59 10.01 10.14 65,988 -0.68(-6.28%)
Aug 15, 2011 10.54 10.84 10.52 10.82 58,399 +0.51(+4.95%)
Aug 12, 2011 10.99 11.23 10.08 10.31 76,667 -0.49(-4.54%)
Aug 11, 2011 9.450 11.17 9.280 10.80 89,150 +1.51(+16.25%)
Aug 10, 2011 10.16 10.47 9.160 9.290 58,285 -1.30(-12.28%)
Aug 09, 2011 9.680 10.62 9.150 10.59 103,739 +1.07(+11.24%)
Aug 08, 2011 9.680 10.46 9.350 9.520 139,300 -0.62(-6.11%)
Aug 05, 2011 10.46 10.87 9.690 10.14 94,765 -0.13(-1.27%)
Aug 04, 2011 11.06 11.21 10.25 10.27 94,289 -1.05(-9.28%)
Aug 03, 2011 11.42 11.42 10.72 11.32 126,803 -0.17(-1.48%)
Aug 02, 2011 11.52 11.96 11.45 11.49 80,332 -0.38(-3.20%)
Aug 01, 2011 12.33 12.46 11.77 11.87 89,741 -0.21(-1.74%)
Jul 29, 2011 11.77 12.22 11.31 12.08 73,108 +0.12(+1.00%)
Jul 28, 2011 11.96 12.20 11.92 11.96 20,324 -0.04(-0.33%)
Jul 27, 2011 12.25 12.35 11.93 12.00 79,639 -0.30(-2.44%)
Jul 26, 2011 12.13 12.33 12.03 12.30 67,487 +0.18(+1.49%)
Jul 25, 2011 11.91 12.18 11.84 12.12 28,690 -0.02(-0.16%)
Jul 22, 2011 12.19 12.19 12.13 12.14 33,839 -0.13(-1.06%)
Jul 21, 2011 12.33 12.49 11.94 12.27 61,651 +0.01(+0.08%)
Jul 20, 2011 12.18 12.28 11.96 12.26 39,458 +0.10(+0.82%)
Jul 19, 2011 11.64 12.17 11.64 12.16 51,226 +0.64(+5.56%)
Jul 18, 2011 11.76 11.92 11.41 11.52 89,609 -0.29(-2.46%)
Jul 15, 2011 11.63 11.93 11.61 11.81 39,937 +0.26(+2.25%)
Jul 14, 2011 12.15 12.25 11.55 11.55 94,202 -0.52(-4.31%)
Jul 13, 2011 12.11 12.50 11.90 12.07 48,170 +0.08(+0.67%)
Jul 12, 2011 11.67 12.15 11.62 11.99 59,624 +0.27(+2.30%)
Jul 11, 2011 11.80 11.87 11.66 11.72 44,319 -0.18(-1.51%)
Jul 08, 2011 12.16 12.25 11.86 11.90 89,947 -0.50(-4.03%)
Jul 07, 2011 12.35 12.46 12.31 12.40 43,418 +0.19(+1.56%)
Jul 06, 2011 12.36 12.37 12.10 12.21 73,527 -0.17(-1.37%)
Jul 05, 2011 12.39 12.42 12.20 12.38 79,230 +0.03(+0.24%)
Jul 01, 2011 11.97 12.39 11.96 12.35 112,680 +0.39(+3.26%)
Jun 30, 2011 11.84 11.99 11.80 11.96 56,764 +0.14(+1.18%)
Jun 29, 2011 11.88 12.00 11.60 11.82 38,645 +0.03(+0.25%)
Jun 28, 2011 12.00 12.02 11.54 11.79 60,922 -0.16(-1.34%)
Jun 27, 2011 11.43 11.97 11.38 11.95 69,797 +0.50(+4.37%)
Jun 24, 2011 11.36 11.47 11.15 11.45 104,183 +0.18(+1.60%)
Jun 23, 2011 11.02 11.30 10.86 11.27 35,096 +0.04(+0.36%)
Jun 22, 2011 11.69 11.69 11.20 11.23 65,798 -0.54(-4.59%)
Jun 21, 2011 11.16 11.82 11.06 11.77 77,178 +0.78(+7.10%)
Jun 20, 2011 10.85 11.00 10.74 10.99 67,554 +0.54(+5.17%)
Jun 17, 2011 10.55 10.58 10.29 10.45 90,178 +0.00(+0.00%)
Jun 16, 2011 10.41 10.68 10.32 10.45 44,553 +0.02(+0.19%)
Jun 15, 2011 10.70 10.75 10.36 10.43 36,524 -0.41(-3.78%)
Jun 14, 2011 10.72 10.88 10.54 10.84 56,222 +0.31(+2.94%)
Jun 13, 2011 10.47 10.59 10.31 10.53 42,736 +0.12(+1.15%)
Jun 10, 2011 10.60 10.75 10.38 10.41 46,604 -0.28(-2.62%)
Jun 09, 2011 10.80 11.01 10.69 10.69 38,939 -0.04(-0.37%)
Jun 08, 2011 10.65 10.95 10.64 10.73 53,305 +0.01(+0.09%)
Jun 07, 2011 10.41 11.10 10.41 10.72 68,169 +0.42(+4.08%)
Jun 06, 2011 10.70 10.80 10.27 10.30 69,008 -0.46(-4.28%)
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.