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 (%)
Oct 31, 2011 11.27 11.50 10.86 10.96 38,935 -0.64(-5.52%)
Oct 28, 2011 11.44 11.70 11.32 11.60 52,595 +0.14(+1.22%)
Oct 27, 2011 11.25 11.50 11.17 11.46 104,050 +0.55(+5.04%)
Oct 26, 2011 10.75 11.00 10.31 10.91 70,468 +0.42(+4.00%)
Oct 25, 2011 10.88 10.88 10.42 10.49 47,853 -0.50(-4.55%)
Oct 24, 2011 10.59 11.00 10.47 10.99 48,377 +0.49(+4.67%)
Oct 21, 2011 10.28 10.51 10.18 10.50 39,354 +0.49(+4.90%)
Oct 20, 2011 10.17 10.17 9.650 10.01 44,178 -0.09(-0.89%)
Oct 19, 2011 10.64 10.74 9.970 10.10 57,459 -0.63(-5.87%)
Oct 18, 2011 10.23 10.83 9.930 10.73 73,408 +0.54(+5.30%)
Oct 17, 2011 10.30 10.38 10.06 10.19 47,729 -0.31(-2.95%)
Oct 14, 2011 10.43 10.54 10.19 10.50 39,206 +0.18(+1.74%)
Oct 13, 2011 10.00 10.35 9.910 10.32 50,469 +0.21(+2.08%)
Oct 12, 2011 9.900 10.24 9.720 10.11 107,770 +0.36(+3.69%)
Oct 11, 2011 8.850 9.900 8.850 9.750 60,681 +0.79(+8.82%)
Oct 10, 2011 8.910 9.030 8.720 8.960 64,991 +0.37(+4.31%)
Oct 07, 2011 9.320 9.320 8.520 8.590 58,073 -0.76(-8.13%)
Oct 06, 2011 8.870 9.350 8.690 9.350 44,272 +0.36(+4.00%)
Oct 05, 2011 9.310 9.310 8.720 8.990 40,200 -0.37(-3.95%)
Oct 04, 2011 7.970 9.530 7.960 9.360 84,969 +1.39(+17.44%)
Oct 03, 2011 8.480 8.900 7.970 7.970 101,041 -0.93(-10.45%)
Sep 30, 2011 8.790 9.190 8.590 8.900 47,894 -0.10(-1.11%)
Sep 29, 2011 8.930 9.340 8.650 9.000 73,556 +0.37(+4.29%)
Sep 28, 2011 9.160 9.170 8.410 8.630 62,215 -0.52(-5.68%)
Sep 27, 2011 8.790 9.300 8.530 9.150 80,669 +0.67(+7.90%)
Sep 26, 2011 8.120 8.510 7.880 8.480 66,366 +0.41(+5.08%)
Sep 23, 2011 7.850 8.250 7.850 8.070 47,824 +0.24(+3.07%)
Sep 22, 2011 7.680 7.990 7.510 7.830 111,815 -0.21(-2.61%)
Sep 21, 2011 8.780 8.930 8.010 8.040 88,395 -0.72(-8.22%)
Sep 20, 2011 9.210 9.310 8.730 8.760 72,404 -0.48(-5.19%)
Sep 19, 2011 9.180 9.380 9.000 9.240 77,317 -0.20(-2.12%)
Sep 16, 2011 9.380 9.470 8.980 9.440 134,543 +0.14(+1.51%)
Sep 15, 2011 9.710 9.710 9.200 9.300 43,163 -0.24(-2.52%)
Sep 14, 2011 9.430 9.830 8.990 9.540 40,247 +0.27(+2.91%)
Sep 13, 2011 9.670 9.770 8.900 9.270 119,111 -0.31(-3.24%)
Sep 12, 2011 8.920 9.610 8.720 9.580 67,098 +0.48(+5.27%)
Sep 09, 2011 9.430 9.540 8.900 9.100 94,358 -0.44(-4.61%)
Sep 08, 2011 9.880 10.05 9.510 9.540 100,028 -0.48(-4.79%)
Sep 07, 2011 10.04 10.04 9.810 10.02 55,358 +0.24(+2.45%)
Sep 06, 2011 9.220 9.840 9.110 9.780 103,283 +0.38(+4.04%)
Sep 02, 2011 9.800 10.24 9.360 9.400 77,792 -0.74(-7.30%)
Sep 01, 2011 10.88 11.12 9.990 10.14 64,873 -0.77(-7.06%)
Aug 31, 2011 11.30 11.50 10.57 10.91 79,028 -0.33(-2.94%)
Aug 30, 2011 10.66 11.45 10.32 11.24 88,359 +0.41(+3.79%)
Aug 29, 2011 10.03 10.87 10.03 10.83 58,714 +0.96(+9.73%)
Aug 26, 2011 9.280 9.940 9.140 9.870 52,651 +0.49(+5.22%)
Aug 25, 2011 9.900 10.10 9.360 9.380 64,389 -0.40(-4.09%)
Aug 24, 2011 9.460 9.800 9.340 9.780 31,273 +0.31(+3.27%)
Aug 23, 2011 9.130 9.480 9.010 9.470 73,223 +0.36(+3.95%)
Aug 22, 2011 9.350 9.420 9.010 9.110 55,878 +0.06(+0.66%)
Aug 19, 2011 9.080 9.490 9.000 9.050 58,161 -0.28(-3.00%)
Aug 18, 2011 9.610 9.800 9.130 9.330 98,280 -0.75(-7.44%)
Aug 17, 2011 10.16 10.37 9.985 10.08 47,981 -0.06(-0.59%)
Aug 16, 2011 10.59 10.59 10.01 10.14 65,988 -0.68(-6.28%)
Aug 15, 2011 10.54 10.84 10.52 10.82 58,399 +0.51(+4.95%)
Aug 12, 2011 10.99 11.23 10.08 10.31 76,667 -0.49(-4.54%)
Aug 11, 2011 9.450 11.17 9.280 10.80 89,150 +1.51(+16.25%)
Aug 10, 2011 10.16 10.47 9.160 9.290 58,285 -1.30(-12.28%)
Aug 09, 2011 9.680 10.62 9.150 10.59 103,739 +1.07(+11.24%)
Aug 08, 2011 9.680 10.46 9.350 9.520 139,300 -0.62(-6.11%)
Aug 05, 2011 10.46 10.87 9.690 10.14 94,765 -0.13(-1.27%)
Aug 04, 2011 11.06 11.21 10.25 10.27 94,289 -1.05(-9.28%)
Aug 03, 2011 11.42 11.42 10.72 11.32 126,803 -0.17(-1.48%)
Aug 02, 2011 11.52 11.96 11.45 11.49 80,332 -0.38(-3.20%)
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.