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 (%)
Jan 31, 2013 15.46 15.61 15.24 15.28 90,899 -0.28(-1.80%)
Jan 30, 2013 15.75 15.97 15.43 15.56 74,019 -0.36(-2.26%)
Jan 29, 2013 15.80 15.93 15.67 15.92 55,661 +0.10(+0.63%)
Jan 28, 2013 15.73 15.91 15.64 15.82 72,047 +0.10(+0.64%)
Jan 25, 2013 15.70 15.73 15.59 15.72 46,864 +0.02(+0.13%)
Jan 24, 2013 15.53 15.78 15.43 15.70 109,949 +0.15(+0.96%)
Jan 23, 2013 15.55 15.59 15.40 15.55 52,574 -0.02(-0.13%)
Jan 22, 2013 15.51 15.57 15.20 15.57 44,084 +0.10(+0.65%)
Jan 18, 2013 15.34 15.48 15.12 15.47 44,406 +0.13(+0.85%)
Jan 17, 2013 15.20 15.38 15.05 15.34 42,995 +0.30(+1.99%)
Jan 16, 2013 15.24 15.31 15.00 15.04 61,643 -0.25(-1.64%)
Jan 15, 2013 15.26 15.34 15.06 15.29 21,234 -0.04(-0.26%)
Jan 14, 2013 15.30 15.46 15.00 15.33 44,636 +0.03(+0.20%)
Jan 11, 2013 15.23 15.59 15.03 15.30 69,434 +0.10(+0.66%)
Jan 10, 2013 15.18 15.29 14.77 15.20 58,980 +0.13(+0.86%)
Jan 09, 2013 15.13 15.34 14.90 15.07 54,630 +0.02(+0.13%)
Jan 08, 2013 15.00 15.40 14.82 15.05 75,896 +0.09(+0.60%)
Jan 07, 2013 15.22 15.22 14.90 14.96 41,486 -0.27(-1.77%)
Jan 04, 2013 15.12 15.30 14.69 15.23 31,427 +0.16(+1.06%)
Jan 03, 2013 15.28 15.28 14.54 15.07 51,104 -0.27(-1.76%)
Jan 02, 2013 14.84 15.35 14.34 15.34 94,622 +1.00(+6.97%)
Dec 31, 2012 14.00 14.36 13.94 14.34 66,444 +0.46(+3.31%)
Dec 28, 2012 13.94 14.17 13.85 13.88 24,911 -0.21(-1.49%)
Dec 27, 2012 13.99 14.22 13.90 14.09 27,658 +0.10(+0.71%)
Dec 26, 2012 14.38 14.39 13.92 13.99 20,996 -0.41(-2.85%)
Dec 24, 2012 14.21 14.50 14.18 14.40 26,066 +0.23(+1.62%)
Dec 21, 2012 14.24 14.48 13.87 14.17 280,477 -0.16(-1.12%)
Dec 20, 2012 14.07 14.34 14.05 14.33 45,194 +0.22(+1.56%)
Dec 19, 2012 14.33 14.33 13.93 14.11 24,598 -0.25(-1.74%)
Dec 18, 2012 14.10 14.36 13.91 14.36 54,561 +0.23(+1.63%)
Dec 17, 2012 13.93 14.13 13.71 14.13 67,183 +0.20(+1.44%)
Dec 14, 2012 13.89 14.09 13.66 13.93 55,334 +0.03(+0.22%)
Dec 13, 2012 13.69 13.96 13.58 13.90 31,428 +0.21(+1.53%)
Dec 12, 2012 14.00 14.01 13.61 13.69 35,897 -0.35(-2.49%)
Dec 11, 2012 13.50 14.07 13.20 14.04 59,687 +0.60(+4.46%)
Dec 10, 2012 13.21 13.50 13.10 13.44 19,941 +0.30(+2.28%)
Dec 07, 2012 13.37 13.38 12.88 13.14 50,272 -0.13(-0.98%)
Dec 06, 2012 13.33 13.38 13.11 13.27 17,960 -0.02(-0.15%)
Dec 05, 2012 13.38 13.45 13.18 13.29 25,076 -0.06(-0.45%)
Dec 04, 2012 13.16 13.36 12.93 13.35 39,496 +0.26(+1.99%)
Nov 30, 2012 13.46 13.46 12.91 13.09 53,859 -0.30(-2.24%)
Nov 29, 2012 13.50 13.50 12.97 13.39 39,991 -0.09(-0.67%)
Nov 28, 2012 13.35 13.50 12.97 13.48 39,582 +0.09(+0.67%)
Nov 27, 2012 13.08 13.44 13.05 13.39 67,477 +0.32(+2.45%)
Nov 26, 2012 12.75 13.13 12.74 13.07 79,611 +0.35(+2.75%)
Nov 23, 2012 12.97 12.97 12.50 12.72 26,363 -0.25(-1.93%)
Nov 21, 2012 12.70 13.00 12.70 12.97 20,805 +0.21(+1.65%)
Nov 20, 2012 12.54 12.78 12.54 12.76 57,680 +0.14(+1.11%)
Nov 19, 2012 12.58 12.67 12.43 12.62 36,171 +0.16(+1.28%)
Nov 16, 2012 12.16 12.62 12.11 12.46 93,219 +0.23(+1.88%)
Nov 15, 2012 12.17 12.36 12.04 12.23 86,422 -0.02(-0.16%)
Nov 14, 2012 12.69 12.74 12.10 12.25 95,349 -0.45(-3.54%)
Nov 13, 2012 12.15 12.94 12.15 12.70 54,495 +0.45(+3.67%)
Nov 12, 2012 12.39 12.42 12.05 12.25 57,319 -0.13(-1.05%)
Nov 09, 2012 11.93 12.81 11.85 12.38 39,572 +0.05(+0.41%)
Nov 08, 2012 11.85 12.55 11.68 12.33 106,446 -0.82(-6.24%)
Nov 07, 2012 13.88 13.88 13.02 13.15 46,135 -0.78(-5.60%)
Nov 06, 2012 13.60 13.95 13.49 13.93 34,976 +0.28(+2.05%)
Nov 05, 2012 13.49 13.72 13.00 13.65 48,936 +0.13(+0.96%)
Nov 02, 2012 13.19 13.66 13.19 13.52 54,376 +0.42(+3.21%)
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.