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 (%)
Dec 31, 2002 11.19 11.50 11.00 11.35 25,100 +0.20(+1.79%)
Dec 30, 2002 11.09 11.48 10.85 11.15 50,700 +0.05(+0.45%)
Dec 27, 2002 11.01 11.20 10.85 11.10 30,500 +0.09(+0.82%)
Dec 26, 2002 10.80 11.05 10.75 11.01 27,500 -0.09(-0.81%)
Dec 24, 2002 11.05 11.41 11.02 11.10 8,000 +0.08(+0.73%)
Dec 23, 2002 10.84 11.19 10.84 11.02 51,700 +0.17(+1.57%)
Dec 20, 2002 10.65 10.94 10.63 10.85 38,600 +0.30(+2.84%)
Dec 19, 2002 10.33 10.75 10.33 10.55 22,600 +0.22(+2.13%)
Dec 18, 2002 10.85 10.85 10.26 10.33 18,600 -0.62(-5.66%)
Dec 17, 2002 10.93 11.10 10.80 10.95 15,000 +0.00(+0.00%)
Dec 16, 2002 10.51 10.95 10.51 10.95 8,400 +0.45(+4.29%)
Dec 13, 2002 11.14 11.18 10.50 10.50 7,100 -0.70(-6.25%)
Dec 12, 2002 10.80 11.30 10.65 11.20 13,200 +0.30(+2.75%)
Dec 11, 2002 10.80 11.18 10.77 10.90 14,500 +0.00(+0.00%)
Dec 10, 2002 10.54 11.00 10.48 10.90 10,300 +0.45(+4.31%)
Dec 09, 2002 10.85 11.00 10.45 10.45 10,400 -0.33(-3.06%)
Dec 06, 2002 11.30 11.30 10.38 10.78 35,000 -0.72(-6.26%)
Dec 05, 2002 10.52 11.65 10.49 11.50 24,700 +0.95(+9.00%)
Dec 04, 2002 10.55 10.80 10.52 10.55 10,300 +0.08(+0.76%)
Dec 03, 2002 10.50 10.95 10.36 10.47 13,000 +0.02(+0.19%)
Dec 02, 2002 10.80 10.95 10.37 10.45 21,200 -0.45(-4.13%)
Nov 29, 2002 11.15 11.21 10.88 10.90 12,500 -0.20(-1.80%)
Nov 27, 2002 10.22 11.10 10.22 11.10 17,100 +0.93(+9.14%)
Nov 26, 2002 10.55 10.63 10.15 10.17 16,100 -0.73(-6.70%)
Nov 25, 2002 10.80 10.97 10.56 10.90 30,400 +0.05(+0.46%)
Nov 22, 2002 11.15 11.40 10.72 10.85 17,400 -0.28(-2.52%)
Nov 21, 2002 10.48 11.13 10.48 11.13 10,400 +0.56(+5.30%)
Nov 20, 2002 10.47 10.57 10.33 10.57 13,600 +0.09(+0.86%)
Nov 19, 2002 10.22 10.65 10.00 10.48 31,200 +0.26(+2.54%)
Nov 18, 2002 10.60 10.60 9.860 10.22 80,400 -1.13(-9.96%)
Nov 15, 2002 11.00 11.41 11.00 11.35 4,200 +0.35(+3.18%)
Nov 14, 2002 10.60 11.00 10.35 11.00 18,600 +0.32(+3.00%)
Nov 13, 2002 10.80 10.90 10.60 10.68 8,500 -0.07(-0.65%)
Nov 12, 2002 10.52 10.86 10.52 10.75 12,500 +0.25(+2.38%)
Nov 11, 2002 11.04 11.04 10.50 10.50 6,800 -0.44(-4.02%)
Nov 08, 2002 11.27 11.35 10.92 10.94 28,100 -0.33(-2.93%)
Nov 07, 2002 11.86 11.86 11.25 11.27 9,400 -0.69(-5.77%)
Nov 06, 2002 12.00 12.10 11.90 11.96 25,100 -0.14(-1.16%)
Nov 05, 2002 12.15 12.15 12.00 12.10 7,900 -0.12(-0.98%)
Nov 04, 2002 12.32 12.55 12.05 12.22 14,000 -0.08(-0.65%)
Nov 01, 2002 11.44 12.30 11.40 12.30 20,900 +0.90(+7.89%)
Oct 31, 2002 11.10 11.41 11.05 11.40 13,900 +0.40(+3.64%)
Oct 30, 2002 10.60 11.15 10.60 11.00 10,300 +0.50(+4.76%)
Oct 29, 2002 9.950 10.50 9.900 10.50 5,500 +0.45(+4.48%)
Oct 28, 2002 10.12 10.13 9.900 10.05 96,900 -0.05(-0.50%)
Oct 25, 2002 10.50 10.50 9.900 10.10 94,000 -0.40(-3.81%)
Oct 24, 2002 10.25 10.89 10.00 10.50 75,500 +0.30(+2.94%)
Oct 23, 2002 10.78 10.78 10.00 10.20 68,600 -0.50(-4.67%)
Oct 22, 2002 11.09 11.09 10.50 10.70 7,200 -0.40(-3.60%)
Oct 21, 2002 11.25 11.25 11.00 11.10 11,500 -0.25(-2.20%)
Oct 18, 2002 11.25 11.48 11.25 11.35 99,000 +0.20(+1.79%)
Oct 17, 2002 11.00 11.21 10.75 11.15 13,900 -0.10(-0.89%)
Oct 16, 2002 11.45 11.60 11.25 11.25 8,900 -0.25(-2.17%)
Oct 15, 2002 10.90 11.60 10.84 11.50 18,700 +0.60(+5.50%)
Oct 14, 2002 10.65 10.95 10.56 10.90 3,500 +0.20(+1.87%)
Oct 11, 2002 10.62 11.83 10.62 10.70 3,100,000 +0.09(+0.85%)
Oct 10, 2002 10.20 10.75 10.20 10.61 8,400 +0.41(+4.02%)
Oct 09, 2002 10.23 10.60 10.20 10.20 18,800 -0.10(-0.97%)
Oct 08, 2002 10.26 10.40 10.20 10.30 5,200 +0.09(+0.88%)
Oct 07, 2002 10.26 10.40 10.20 10.21 6,600 -0.04(-0.39%)
Oct 04, 2002 11.35 11.35 10.25 10.25 19,700 -1.20(-10.48%)
Oct 03, 2002 11.55 11.70 11.35 11.45 5,100 -0.20(-1.72%)
Oct 02, 2002 12.15 12.15 11.65 11.65 32,400 -0.60(-4.90%)
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.