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, 2009 4.010 4.670 4.000 4.290 128,119 +0.30(+7.52%)
Apr 29, 2009 3.530 3.990 3.470 3.990 44,840 +0.49(+14.00%)
Apr 28, 2009 3.440 3.670 3.340 3.500 75,141 +0.03(+0.86%)
Apr 27, 2009 3.570 3.610 3.450 3.470 94,725 -0.20(-5.45%)
Apr 24, 2009 3.850 3.880 3.610 3.670 104,462 -0.12(-3.17%)
Apr 23, 2009 3.850 3.920 3.750 3.790 101,630 -0.07(-1.81%)
Apr 22, 2009 3.560 3.910 3.560 3.860 94,333 +0.25(+6.93%)
Apr 21, 2009 3.460 3.620 3.350 3.610 40,370 +0.14(+4.03%)
Apr 20, 2009 3.590 3.590 3.450 3.470 105,385 -0.24(-6.47%)
Apr 17, 2009 3.670 3.710 3.600 3.710 46,604 +0.06(+1.64%)
Apr 16, 2009 3.780 3.790 3.600 3.650 48,290 -0.10(-2.67%)
Apr 15, 2009 3.480 3.750 3.470 3.750 53,246 +0.25(+7.14%)
Apr 14, 2009 3.570 3.570 3.250 3.500 105,986 -0.16(-4.37%)
Apr 13, 2009 4.020 4.020 3.530 3.660 53,977 -0.40(-9.85%)
Apr 09, 2009 3.860 4.120 3.740 4.060 138,344 +0.23(+6.01%)
Apr 08, 2009 3.550 3.830 3.460 3.830 206,429 +0.32(+9.12%)
Apr 07, 2009 3.150 3.590 3.120 3.510 133,703 +0.30(+9.35%)
Apr 06, 2009 3.230 3.280 3.130 3.210 29,400 -0.07(-2.13%)
Apr 03, 2009 3.200 3.320 3.050 3.280 66,758 +0.09(+2.82%)
Apr 02, 2009 3.230 3.490 3.100 3.190 130,725 +0.07(+2.24%)
Apr 01, 2009 2.890 3.140 2.830 3.120 60,901 +0.15(+5.05%)
Mar 31, 2009 3.040 3.040 2.890 2.970 74,983 -0.01(-0.34%)
Mar 30, 2009 2.960 3.010 2.850 2.980 60,800 -0.24(-7.45%)
Mar 26, 2009 3.180 3.270 3.150 3.220 54,832 +0.09(+2.88%)
Mar 25, 2009 2.950 3.140 2.910 3.130 89,518 +0.21(+7.19%)
Mar 24, 2009 3.000 3.110 2.880 2.920 76,408 -0.23(-7.30%)
Mar 23, 2009 2.900 3.150 2.820 3.150 82,505 +0.37(+13.31%)
Mar 20, 2009 2.750 2.790 2.630 2.780 118,804 +0.33(+13.70%)
Mar 19, 2009 2.370 2.750 2.360 2.445 55,231 +0.06(+2.73%)
Mar 18, 2009 2.360 2.390 2.240 2.380 90,238 +0.00(+0.00%)
Mar 17, 2009 2.230 2.380 2.230 2.380 74,989 +0.09(+3.93%)
Mar 16, 2009 2.220 2.480 2.150 2.290 177,769 +0.09(+4.09%)
Mar 13, 2009 2.230 2.280 2.170 2.200 0 -0.02(-0.90%)
Mar 12, 2009 2.090 2.310 1.960 2.220 237,195 +0.12(+5.71%)
Mar 11, 2009 2.150 2.230 2.050 2.100 50,429 -0.05(-2.33%)
Mar 10, 2009 2.080 2.260 2.070 2.150 61,844 +0.09(+4.37%)
Mar 09, 2009 2.040 2.100 2.030 2.060 83,539 +0.02(+0.98%)
Mar 06, 2009 2.220 2.220 1.930 2.040 0 -0.16(-7.27%)
Mar 05, 2009 2.210 2.280 2.180 2.200 105,786 -0.10(-4.35%)
Mar 04, 2009 2.390 2.400 2.160 2.300 132,596 +0.00(+0.00%)
Mar 02, 2009 2.750 2.750 2.200 2.300 218,108 -0.50(-17.86%)
Feb 27, 2009 3.080 3.300 2.800 2.800 0 -0.35(-11.11%)
Feb 26, 2009 3.010 3.920 2.810 3.150 286,246 +0.17(+5.70%)
Feb 25, 2009 3.310 3.370 2.980 2.980 60,901 -0.41(-12.09%)
Feb 24, 2009 3.110 3.400 3.020 3.390 88,828 +0.33(+10.78%)
Feb 23, 2009 3.250 3.260 3.030 3.060 76,604 -0.11(-3.47%)
Feb 20, 2009 3.170 3.380 3.140 3.170 0 +0.07(+2.26%)
Feb 19, 2009 3.140 3.350 3.100 3.100 69,811 -0.01(-0.32%)
Feb 18, 2009 3.410 3.410 3.060 3.110 64,325 -0.21(-6.33%)
Feb 17, 2009 3.570 3.590 3.280 3.320 82,837 -0.36(-9.78%)
Feb 13, 2009 3.830 3.940 3.430 3.680 76,261 -0.15(-3.92%)
Feb 12, 2009 3.760 3.870 3.630 3.830 28,433 +0.01(+0.26%)
Feb 11, 2009 3.790 3.940 3.710 3.820 38,129 +0.04(+1.06%)
Feb 10, 2009 4.190 4.350 3.780 3.780 50,683 -0.44(-10.43%)
Feb 09, 2009 4.190 4.300 4.030 4.220 49,668 +0.01(+0.24%)
Feb 06, 2009 3.960 4.260 3.960 4.210 47,102 +0.23(+5.78%)
Feb 05, 2009 3.910 4.040 3.880 3.980 52,621 +0.10(+2.58%)
Feb 04, 2009 3.950 4.030 3.873 3.880 104,440 -0.06(-1.52%)
Feb 03, 2009 3.830 4.050 3.800 3.940 41,776 +0.14(+3.68%)
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.