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 (%)
Apr 30, 2008 11.59 11.86 11.48 11.65 173,077 +0.08(+0.69%)
Apr 29, 2008 11.42 11.85 11.42 11.57 38,029 +0.06(+0.52%)
Apr 28, 2008 11.39 11.67 11.18 11.51 173,348 +0.12(+1.05%)
Apr 25, 2008 11.67 11.70 11.28 11.39 61,250 -0.33(-2.82%)
Apr 24, 2008 11.31 11.89 11.31 11.72 20,894 +0.26(+2.27%)
Apr 23, 2008 11.39 11.54 11.34 11.46 54,881 +0.02(+0.17%)
Apr 22, 2008 11.36 11.50 11.36 11.44 55,243 +0.03(+0.26%)
Apr 21, 2008 10.45 11.47 10.45 11.41 76,994 +0.90(+8.56%)
Apr 18, 2008 10.80 10.91 10.45 10.51 34,831 -0.19(-1.78%)
Apr 17, 2008 10.91 11.07 10.58 10.70 48,552 -0.16(-1.47%)
Apr 16, 2008 10.90 11.12 10.84 10.86 77,564 +0.03(+0.28%)
Apr 15, 2008 11.12 11.12 10.52 10.83 71,150 -0.27(-2.43%)
Apr 14, 2008 11.46 11.48 10.95 11.10 26,143 -0.40(-3.48%)
Apr 11, 2008 11.32 11.53 11.32 11.50 29,300 -0.01(-0.09%)
Apr 10, 2008 11.48 12.02 11.48 11.51 58,200 +0.01(+0.09%)
Apr 09, 2008 11.66 11.79 11.46 11.50 33,800 -0.20(-1.71%)
Apr 08, 2008 11.50 11.70 11.34 11.70 26,200 +0.19(+1.65%)
Apr 07, 2008 11.40 11.88 11.40 11.51 54,700 +0.20(+1.77%)
Apr 04, 2008 11.63 11.66 11.17 11.31 72,800 -0.37(-3.17%)
Apr 03, 2008 11.38 11.68 11.37 11.68 28,500 +0.28(+2.46%)
Apr 02, 2008 11.90 11.97 11.40 11.40 57,700 -0.64(-5.32%)
Apr 01, 2008 11.62 12.14 11.41 12.04 35,800 +0.59(+5.15%)
Mar 31, 2008 11.39 11.66 11.20 11.45 103,400 +0.10(+0.88%)
Mar 28, 2008 11.25 11.50 11.18 11.35 70,800 +0.11(+0.98%)
Mar 27, 2008 11.00 11.29 10.88 11.24 50,957 +0.22(+2.00%)
Mar 26, 2008 10.65 11.02 10.20 11.02 61,196 +0.35(+3.28%)
Mar 25, 2008 9.710 10.70 9.710 10.67 52,700 +1.00(+10.34%)
Mar 24, 2008 9.570 9.820 9.500 9.670 112,950 +0.12(+1.26%)
Mar 21, 2008 10.32 10.39 9.550 9.550 48,600 +0.00(+0.00%)
Mar 20, 2008 10.32 10.39 9.550 9.550 48,600 -0.73(-7.10%)
Mar 19, 2008 11.00 11.02 10.28 10.28 27,400 -0.72(-6.55%)
Mar 18, 2008 10.97 11.23 10.77 11.00 35,800 +0.10(+0.92%)
Mar 17, 2008 10.54 10.90 10.44 10.90 16,300 +0.20(+1.87%)
Mar 14, 2008 11.11 11.11 10.43 10.70 46,000 -0.39(-3.52%)
Mar 13, 2008 10.32 11.09 10.29 11.09 80,471 +0.75(+7.25%)
Mar 12, 2008 10.33 10.69 10.33 10.34 36,400 -0.07(-0.67%)
Mar 11, 2008 10.53 10.83 10.24 10.41 53,200 -0.12(-1.14%)
Mar 10, 2008 10.30 10.84 10.30 10.53 51,000 +0.28(+2.73%)
Mar 07, 2008 10.96 10.96 10.20 10.25 74,900 -0.65(-5.96%)
Mar 06, 2008 10.26 10.90 10.16 10.90 64,200 +0.60(+5.83%)
Mar 05, 2008 10.61 10.61 10.30 10.30 78,700 -0.29(-2.74%)
Mar 04, 2008 10.16 10.59 10.11 10.59 58,500 +0.39(+3.82%)
Mar 03, 2008 10.16 10.53 10.06 10.20 93,600 +0.01(+0.10%)
Feb 29, 2008 10.20 10.38 10.13 10.19 48,400 -0.09(-0.88%)
Feb 28, 2008 10.08 10.35 10.06 10.28 51,200 +0.23(+2.29%)
Feb 27, 2008 9.930 10.19 9.930 10.05 104,060 +0.10(+1.01%)
Feb 26, 2008 10.04 10.19 9.950 9.950 54,700 -0.24(-2.36%)
Feb 25, 2008 9.600 10.25 9.600 10.19 75,040 +0.59(+6.15%)
Feb 22, 2008 9.650 9.710 9.360 9.600 20,700 -0.05(-0.52%)
Feb 21, 2008 9.600 10.12 9.250 9.650 65,536 +0.15(+1.58%)
Feb 20, 2008 9.250 10.25 9.010 9.500 111,750 +0.60(+6.74%)
Feb 19, 2008 8.950 9.120 8.850 8.900 28,700 +0.05(+0.56%)
Feb 18, 2008 9.000 9.100 8.750 8.850 0 +0.00(+0.00%)
Feb 15, 2008 9.000 9.100 8.750 8.850 31,700 -0.15(-1.67%)
Feb 14, 2008 9.100 9.120 8.930 9.000 55,300 -0.10(-1.10%)
Feb 13, 2008 9.000 9.350 9.000 9.100 19,600 +0.13(+1.45%)
Feb 12, 2008 8.940 9.060 8.910 8.970 38,600 +0.07(+0.79%)
Feb 11, 2008 8.850 8.900 8.500 8.900 61,500 +0.15(+1.71%)
Feb 08, 2008 8.700 8.930 8.690 8.750 37,900 +0.10(+1.16%)
Feb 07, 2008 9.090 9.240 8.650 8.650 35,400 -0.48(-5.26%)
Feb 06, 2008 8.940 9.200 8.940 9.130 24,500 +0.22(+2.47%)
Feb 05, 2008 9.300 9.320 8.820 8.910 36,400 -0.43(-4.60%)
Feb 04, 2008 9.000 9.560 8.980 9.340 70,700 +0.27(+2.98%)
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.