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, 2007 10.58 11.24 10.48 10.52 44,300 +0.01(+0.10%)
Dec 28, 2007 10.82 10.86 10.42 10.51 25,500 -0.29(-2.69%)
Dec 27, 2007 10.91 11.12 10.70 10.80 40,000 -0.10(-0.92%)
Dec 26, 2007 11.35 11.41 10.90 10.90 45,000 -0.37(-3.28%)
Dec 24, 2007 10.97 11.45 10.92 11.27 28,800 +0.27(+2.45%)
Dec 21, 2007 10.24 11.00 10.09 11.00 109,900 +0.66(+6.38%)
Dec 20, 2007 9.930 10.34 9.920 10.34 55,600 +0.47(+4.76%)
Dec 19, 2007 9.660 9.960 9.610 9.870 40,000 +0.18(+1.86%)
Dec 18, 2007 9.770 9.790 9.500 9.690 33,700 +0.00(+0.00%)
Dec 17, 2007 10.15 10.17 9.690 9.690 38,000 -0.60(-5.83%)
Dec 14, 2007 9.900 10.70 9.560 10.29 77,300 +0.29(+2.90%)
Dec 13, 2007 9.820 10.01 9.820 10.00 15,600 +0.08(+0.81%)
Dec 12, 2007 10.30 10.34 9.540 9.920 38,500 -0.06(-0.60%)
Dec 11, 2007 10.31 10.38 9.920 9.980 34,000 -0.32(-3.11%)
Dec 10, 2007 10.45 10.58 10.13 10.30 57,000 -0.19(-1.81%)
Dec 07, 2007 9.790 10.56 9.790 10.49 42,100 +0.71(+7.26%)
Dec 06, 2007 9.700 9.860 9.660 9.780 20,200 +0.12(+1.24%)
Dec 05, 2007 9.680 9.900 9.590 9.660 46,700 +0.15(+1.58%)
Dec 04, 2007 9.800 9.800 9.450 9.510 27,900 -0.19(-1.96%)
Dec 03, 2007 9.820 10.30 9.600 9.700 79,400 +0.01(+0.10%)
Nov 30, 2007 9.830 9.830 9.570 9.690 30,100 -0.10(-1.02%)
Nov 29, 2007 9.730 9.900 9.630 9.790 17,200 +0.02(+0.20%)
Nov 28, 2007 9.500 10.00 9.370 9.770 58,900 +0.30(+3.17%)
Nov 27, 2007 9.850 9.960 9.470 9.470 48,400 -0.34(-3.47%)
Nov 26, 2007 9.860 10.05 9.720 9.810 47,000 +0.00(+0.00%)
Nov 23, 2007 9.360 10.15 9.320 9.810 23,800 +0.48(+5.14%)
Nov 21, 2007 9.360 9.650 9.260 9.330 36,300 -0.11(-1.17%)
Nov 20, 2007 9.460 9.610 9.310 9.440 66,000 -0.02(-0.21%)
Nov 19, 2007 9.460 9.480 9.250 9.460 47,600 -0.03(-0.32%)
Nov 16, 2007 9.550 9.610 9.210 9.490 70,600 -0.06(-0.63%)
Nov 15, 2007 9.300 9.550 9.300 9.550 25,800 +0.26(+2.80%)
Nov 14, 2007 9.650 9.650 9.250 9.290 92,900 -0.26(-2.72%)
Nov 13, 2007 9.610 9.730 9.420 9.550 70,100 -0.02(-0.21%)
Nov 12, 2007 9.330 9.880 9.330 9.570 61,700 +0.24(+2.57%)
Nov 09, 2007 9.650 9.800 9.250 9.330 101,900 -0.37(-3.81%)
Nov 08, 2007 9.680 9.950 9.500 9.700 45,800 +0.03(+0.31%)
Nov 07, 2007 10.32 10.32 9.590 9.670 60,900 -0.09(-0.92%)
Nov 06, 2007 9.920 10.31 9.650 9.760 108,000 -0.10(-1.01%)
Nov 05, 2007 9.870 9.870 9.690 9.860 44,425 +0.04(+0.41%)
Nov 02, 2007 10.16 10.17 9.690 9.820 61,100 -0.27(-2.68%)
Nov 01, 2007 10.55 10.55 10.00 10.09 63,600 -0.67(-6.23%)
Oct 31, 2007 10.54 10.82 10.04 10.76 89,600 +0.36(+3.46%)
Oct 30, 2007 10.53 10.73 10.23 10.40 84,000 -0.16(-1.52%)
Oct 29, 2007 11.58 11.61 10.54 10.56 110,600 -0.93(-8.09%)
Oct 26, 2007 10.85 11.60 10.85 11.49 61,300 +0.74(+6.88%)
Oct 25, 2007 11.05 11.12 10.75 10.75 51,700 -0.37(-3.33%)
Oct 24, 2007 11.38 11.45 10.78 11.12 95,400 -0.34(-2.97%)
Oct 23, 2007 11.20 11.70 10.85 11.46 129,300 +0.34(+3.06%)
Oct 22, 2007 10.79 11.20 10.61 11.12 112,700 +0.41(+3.83%)
Oct 19, 2007 10.89 11.08 10.71 10.71 110,100 -0.19(-1.74%)
Oct 18, 2007 10.86 11.08 10.83 10.90 70,600 +0.13(+1.21%)
Oct 17, 2007 10.87 10.99 10.77 10.77 105,100 -0.01(-0.09%)
Oct 16, 2007 10.92 11.11 10.78 10.78 46,600 -0.18(-1.64%)
Oct 15, 2007 10.88 11.24 10.67 10.96 65,100 -0.01(-0.09%)
Oct 12, 2007 11.08 11.39 10.77 10.97 76,700 -0.18(-1.61%)
Oct 11, 2007 11.33 11.33 11.02 11.15 80,000 -0.15(-1.33%)
Oct 10, 2007 10.90 11.66 10.76 11.30 116,200 +0.31(+2.82%)
Oct 09, 2007 10.80 11.39 10.64 10.99 134,700 +0.24(+2.23%)
Oct 08, 2007 9.810 11.06 9.800 10.75 111,100 +0.90(+9.14%)
Oct 05, 2007 10.00 10.11 9.660 9.850 96,800 +0.00(+0.00%)
Oct 04, 2007 10.14 10.14 9.690 9.850 69,100 -0.16(-1.60%)
Oct 03, 2007 10.26 10.34 9.800 10.01 61,700 -0.41(-3.93%)
Oct 02, 2007 9.500 10.42 9.440 10.42 105,700 +0.88(+9.22%)
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.