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 (%)
Apr 29, 2011 9.850 9.850 9.700 9.750 27,617 -0.05(-0.51%)
Apr 28, 2011 9.710 9.870 9.650 9.800 53,765 +0.05(+0.51%)
Apr 27, 2011 9.520 9.800 9.520 9.750 45,560 +0.19(+1.99%)
Apr 26, 2011 9.000 9.580 9.000 9.560 56,956 +0.58(+6.46%)
Apr 25, 2011 8.950 9.020 8.950 8.980 47,354 -0.07(-0.77%)
Apr 21, 2011 9.280 9.320 8.970 9.050 35,706 -0.15(-1.63%)
Apr 20, 2011 9.150 9.260 9.100 9.200 25,683 +0.25(+2.79%)
Apr 19, 2011 9.150 9.170 8.900 8.950 20,902 -0.13(-1.43%)
Apr 18, 2011 8.960 9.100 8.770 9.080 31,776 -0.01(-0.11%)
Apr 15, 2011 9.010 9.139 8.910 9.090 71,263 +0.04(+0.44%)
Apr 14, 2011 8.970 9.050 8.550 9.050 50,856 -0.05(-0.55%)
Apr 13, 2011 9.350 9.480 9.000 9.100 56,883 -0.13(-1.41%)
Apr 12, 2011 9.560 9.580 9.210 9.230 67,766 -0.36(-3.75%)
Apr 11, 2011 9.170 9.920 9.170 9.590 107,432 +0.52(+5.73%)
Apr 08, 2011 9.340 9.340 9.000 9.070 34,800 -0.17(-1.84%)
Apr 07, 2011 9.180 9.350 9.010 9.240 46,151 +0.12(+1.32%)
Apr 06, 2011 8.990 9.180 8.900 9.120 46,406 +0.21(+2.36%)
Apr 05, 2011 8.890 8.920 8.810 8.910 57,548 +0.05(+0.56%)
Apr 04, 2011 8.800 8.900 8.720 8.860 47,713 +0.08(+0.91%)
Apr 01, 2011 8.980 8.980 8.750 8.780 29,109 -0.11(-1.24%)
Mar 31, 2011 8.750 8.910 8.700 8.890 46,411 +0.15(+1.72%)
Mar 30, 2011 8.740 8.740 8.740 8.740 35,519 +0.05(+0.58%)
Mar 29, 2011 8.430 8.740 8.260 8.690 33,730 +0.25(+2.96%)
Mar 28, 2011 8.402 8.550 8.360 8.440 21,442 +0.03(+0.36%)
Mar 25, 2011 8.390 8.500 8.280 8.410 27,919 +0.06(+0.72%)
Mar 24, 2011 8.300 8.450 8.150 8.350 33,450 +0.11(+1.33%)
Mar 23, 2011 8.060 8.250 7.980 8.240 35,524 +0.14(+1.73%)
Mar 22, 2011 8.020 8.130 7.970 8.100 35,618 +0.12(+1.50%)
Mar 21, 2011 8.020 8.030 7.900 7.980 51,741 +0.40(+5.28%)
Mar 18, 2011 7.540 7.703 7.500 7.580 65,506 +0.13(+1.74%)
Mar 17, 2011 7.530 7.680 7.420 7.450 29,288 +0.07(+0.95%)
Mar 16, 2011 7.640 7.690 7.350 7.380 66,610 -0.29(-3.78%)
Mar 15, 2011 7.620 8.020 7.580 7.670 75,750 -0.35(-4.36%)
Mar 14, 2011 8.100 8.170 8.010 8.020 35,883 -0.10(-1.23%)
Mar 11, 2011 8.240 8.278 8.100 8.120 34,919 -0.17(-2.05%)
Mar 10, 2011 8.650 8.650 8.240 8.290 49,745 -0.54(-6.12%)
Mar 09, 2011 8.860 8.930 8.820 8.830 37,077 -0.07(-0.79%)
Mar 08, 2011 8.670 8.920 8.590 8.900 29,712 +0.23(+2.65%)
Mar 07, 2011 8.820 8.820 8.560 8.670 44,151 -0.08(-0.91%)
Mar 04, 2011 8.780 8.880 8.720 8.750 44,509 -0.06(-0.68%)
Mar 03, 2011 8.870 9.000 8.730 8.810 68,232 +0.04(+0.46%)
Mar 02, 2011 8.500 8.770 8.340 8.770 38,615 +0.34(+4.03%)
Mar 01, 2011 10.52 9.000 8.390 8.430 49,433 -0.51(-5.70%)
Feb 28, 2011 8.670 8.950 8.530 8.940 39,119 +0.35(+4.07%)
Feb 25, 2011 8.160 8.640 8.100 8.590 38,362 +0.46(+5.66%)
Feb 24, 2011 8.050 8.160 8.010 8.130 33,763 +0.07(+0.87%)
Feb 23, 2011 8.210 8.260 8.020 8.060 33,462 -0.16(-1.95%)
Feb 22, 2011 8.440 8.640 8.200 8.220 41,035 -0.33(-3.86%)
Feb 18, 2011 8.710 8.720 8.430 8.550 40,440 -0.04(-0.47%)
Feb 17, 2011 8.650 8.740 8.560 8.590 22,758 -0.06(-0.69%)
Feb 16, 2011 8.710 8.820 8.620 8.650 18,405 +0.02(+0.23%)
Feb 15, 2011 8.960 9.110 8.580 8.630 54,363 -0.39(-4.32%)
Feb 14, 2011 8.980 9.123 8.950 9.020 60,346 +0.13(+1.46%)
Feb 11, 2011 8.750 8.890 8.750 8.890 31,626 +0.08(+0.91%)
Feb 10, 2011 8.590 8.940 8.570 8.810 35,403 +0.11(+1.26%)
Feb 09, 2011 8.650 8.710 8.540 8.700 34,913 +0.03(+0.35%)
Feb 08, 2011 8.540 8.670 8.540 8.670 29,474 +0.09(+1.05%)
Feb 07, 2011 8.250 8.610 8.250 8.580 34,349 +0.36(+4.38%)
Feb 04, 2011 8.320 8.340 8.130 8.220 34,769 -0.14(-1.67%)
Feb 03, 2011 8.580 8.670 8.330 8.360 31,786 -0.26(-3.02%)
Feb 02, 2011 8.400 8.650 8.400 8.620 49,764 +0.21(+2.50%)
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.