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, 2004 9.950 9.950 9.590 9.760 36,600 -0.24(-2.40%)
Apr 29, 2004 9.950 10.00 9.830 10.00 29,000 +0.05(+0.50%)
Apr 28, 2004 10.08 10.10 9.910 9.950 104,800 -0.18(-1.78%)
Apr 27, 2004 10.10 10.15 10.00 10.13 18,600 +0.03(+0.30%)
Apr 26, 2004 10.20 10.30 10.07 10.10 9,400 -0.19(-1.85%)
Apr 23, 2004 10.26 10.30 10.10 10.29 19,600 -0.01(-0.10%)
Apr 22, 2004 10.39 10.39 10.25 10.30 31,000 -0.09(-0.87%)
Apr 21, 2004 10.30 10.40 10.30 10.39 13,000 +0.13(+1.27%)
Apr 20, 2004 10.35 10.45 10.14 10.26 49,300 -0.09(-0.87%)
Apr 19, 2004 10.30 10.36 10.14 10.35 30,400 +0.00(+0.00%)
Apr 16, 2004 10.45 10.45 10.22 10.35 35,500 -0.02(-0.19%)
Apr 15, 2004 10.30 10.50 10.27 10.37 29,900 +0.02(+0.19%)
Apr 14, 2004 10.20 10.40 10.08 10.35 76,000 +0.06(+0.58%)
Apr 13, 2004 10.40 10.40 10.07 10.29 29,800 -0.11(-1.06%)
Apr 12, 2004 10.18 10.59 10.18 10.40 49,900 +0.22(+2.16%)
Apr 08, 2004 10.52 10.52 10.10 10.18 13,200 -0.34(-3.23%)
Apr 07, 2004 10.44 10.55 10.18 10.52 37,600 +0.08(+0.77%)
Apr 06, 2004 10.50 10.64 10.43 10.44 51,600 -0.11(-1.04%)
Apr 05, 2004 10.65 10.65 10.48 10.55 17,900 -0.10(-0.94%)
Apr 02, 2004 10.55 10.71 10.55 10.65 16,400 +0.32(+3.10%)
Apr 01, 2004 10.20 10.36 10.20 10.33 12,900 +0.13(+1.27%)
Mar 31, 2004 10.27 10.30 9.930 10.20 29,200 +0.03(+0.29%)
Mar 30, 2004 9.960 10.18 9.960 10.17 21,400 +0.21(+2.11%)
Mar 29, 2004 9.710 10.05 9.710 9.960 60,100 +0.31(+3.21%)
Mar 26, 2004 9.660 9.820 9.560 9.650 28,700 -0.01(-0.10%)
Mar 25, 2004 9.620 9.720 9.560 9.660 28,000 +0.10(+1.05%)
Mar 24, 2004 9.600 9.700 9.550 9.560 19,600 -0.04(-0.42%)
Mar 23, 2004 9.750 9.850 9.600 9.600 18,700 -0.05(-0.52%)
Mar 22, 2004 9.720 9.730 9.650 9.650 31,100 +0.00(+0.00%)
Mar 19, 2004 10.09 10.09 9.650 9.650 35,300 -0.35(-3.50%)
Mar 18, 2004 10.20 10.20 10.00 10.00 12,100 -0.24(-2.34%)
Mar 17, 2004 10.01 10.25 10.00 10.24 18,600 +0.24(+2.40%)
Mar 16, 2004 10.00 10.09 9.940 10.00 33,700 +0.00(+0.00%)
Mar 15, 2004 10.56 10.56 10.00 10.00 28,300 -0.66(-6.19%)
Mar 12, 2004 10.04 10.66 9.900 10.66 28,200 +0.62(+6.18%)
Mar 11, 2004 10.00 10.32 9.960 10.04 36,400 +0.04(+0.40%)
Mar 10, 2004 10.20 10.24 9.970 10.00 102,900 -0.27(-2.63%)
Mar 09, 2004 10.04 10.30 10.04 10.27 29,400 +0.23(+2.29%)
Mar 08, 2004 10.20 10.28 10.04 10.04 24,700 -0.06(-0.59%)
Mar 05, 2004 10.40 10.50 10.08 10.10 41,000 -0.37(-3.53%)
Mar 04, 2004 10.12 10.48 10.08 10.47 29,100 +0.29(+2.85%)
Mar 03, 2004 10.10 10.35 10.05 10.18 25,800 +0.01(+0.10%)
Mar 02, 2004 10.02 10.38 9.980 10.17 24,100 +0.07(+0.69%)
Mar 01, 2004 10.15 10.15 9.950 10.10 32,800 -0.05(-0.49%)
Feb 27, 2004 9.870 10.28 9.860 10.15 23,600 +0.28(+2.84%)
Feb 26, 2004 9.790 9.920 9.770 9.870 27,500 +0.02(+0.20%)
Feb 25, 2004 9.730 9.930 9.650 9.850 38,900 +0.12(+1.23%)
Feb 24, 2004 9.750 10.00 9.700 9.730 31,300 +0.02(+0.21%)
Feb 23, 2004 9.800 9.800 9.600 9.710 54,000 -0.04(-0.41%)
Feb 20, 2004 9.590 9.840 9.510 9.750 28,500 +0.26(+2.74%)
Feb 19, 2004 9.750 9.870 9.490 9.490 35,500 -0.26(-2.67%)
Feb 18, 2004 9.500 9.750 9.460 9.750 75,500 +0.24(+2.52%)
Feb 17, 2004 9.640 9.720 9.510 9.510 49,400 -0.04(-0.42%)
Feb 13, 2004 9.800 9.800 9.550 9.550 38,000 -0.16(-1.65%)
Feb 12, 2004 10.13 10.15 9.700 9.710 32,600 -0.42(-4.15%)
Feb 11, 2004 10.34 10.44 10.04 10.13 32,200 -0.25(-2.41%)
Feb 10, 2004 10.00 10.43 9.760 10.38 46,600 +0.34(+3.39%)
Feb 09, 2004 10.24 10.24 9.820 10.04 31,600 -0.10(-0.99%)
Feb 06, 2004 9.640 10.25 9.640 10.14 38,300 +0.60(+6.29%)
Feb 05, 2004 9.520 9.740 9.520 9.540 29,000 -0.01(-0.10%)
Feb 04, 2004 9.710 9.710 9.510 9.550 58,000 -0.26(-2.65%)
Feb 03, 2004 9.800 9.870 9.700 9.810 29,500 +0.01(+0.10%)
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.