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 30, 2003 9.240 9.500 9.190 9.500 7,400 +0.22(+2.37%)
Apr 29, 2003 9.400 9.550 9.280 9.280 5,500 -0.07(-0.75%)
Apr 28, 2003 8.750 9.350 8.740 9.350 9,800 +0.64(+7.35%)
Apr 25, 2003 9.000 9.000 8.710 8.710 6,700 -0.31(-3.44%)
Apr 24, 2003 9.150 9.300 9.020 9.020 6,600 -0.18(-1.96%)
Apr 23, 2003 9.280 9.300 9.050 9.200 5,200 -0.04(-0.43%)
Apr 22, 2003 8.900 9.340 8.850 9.240 17,400 +0.30(+3.36%)
Apr 21, 2003 8.940 8.950 8.840 8.940 12,800 -0.10(-1.11%)
Apr 17, 2003 9.000 9.060 8.950 9.040 9,400 -0.01(-0.11%)
Apr 16, 2003 9.250 9.330 9.040 9.050 6,800 -0.16(-1.74%)
Apr 15, 2003 9.350 9.350 9.170 9.210 2,800 -0.14(-1.50%)
Apr 14, 2003 9.200 9.400 9.150 9.350 9,200 +0.34(+3.77%)
Apr 11, 2003 9.080 9.110 8.800 9.010 9,700 -0.04(-0.44%)
Apr 10, 2003 8.870 9.090 8.860 9.050 9,900 +0.24(+2.72%)
Apr 09, 2003 8.920 9.000 8.800 8.810 4,400 -0.11(-1.23%)
Apr 08, 2003 8.980 9.030 8.760 8.920 9,700 +0.02(+0.22%)
Apr 07, 2003 8.900 8.900 8.750 8.900 9,400 +0.09(+1.02%)
Apr 04, 2003 8.920 8.940 8.790 8.810 23,500 -0.07(-0.79%)
Apr 03, 2003 9.000 9.010 8.700 8.880 8,300 -0.15(-1.66%)
Apr 02, 2003 9.040 9.050 8.850 9.030 78,400 +0.00(+0.00%)
Apr 01, 2003 8.800 9.030 8.710 9.030 17,800 +0.23(+2.61%)
Mar 31, 2003 9.000 9.030 8.800 8.800 32,000 -0.25(-2.76%)
Mar 28, 2003 9.220 9.220 8.850 9.050 29,600 -0.23(-2.48%)
Mar 27, 2003 9.650 9.650 9.200 9.280 11,200 -0.42(-4.33%)
Mar 26, 2003 9.800 9.830 9.610 9.700 10,300 -0.05(-0.51%)
Mar 25, 2003 9.620 9.750 9.540 9.750 15,700 +0.08(+0.83%)
Mar 24, 2003 9.890 9.990 9.670 9.670 5,900 -0.31(-3.11%)
Mar 21, 2003 9.930 10.04 9.750 9.980 18,900 +0.11(+1.11%)
Mar 20, 2003 9.550 10.00 9.480 9.870 9,800 +0.27(+2.81%)
Mar 19, 2003 9.080 9.600 9.080 9.600 7,300 +0.48(+5.26%)
Mar 18, 2003 9.200 9.300 9.000 9.120 20,100 +0.02(+0.22%)
Mar 17, 2003 8.850 9.190 8.500 9.100 25,500 +0.40(+4.60%)
Mar 14, 2003 8.850 8.860 8.700 8.700 5,100 -0.10(-1.14%)
Mar 13, 2003 8.800 8.850 8.680 8.800 17,300 +0.05(+0.57%)
Mar 12, 2003 8.880 8.880 8.750 8.750 11,500 -0.16(-1.80%)
Mar 11, 2003 8.800 9.070 8.750 8.910 20,600 +0.11(+1.25%)
Mar 10, 2003 9.400 9.400 8.710 8.800 30,400 -0.64(-6.78%)
Mar 07, 2003 9.300 9.700 9.240 9.440 18,600 +0.10(+1.07%)
Mar 06, 2003 9.700 9.770 9.330 9.340 24,600 -0.40(-4.11%)
Mar 05, 2003 10.00 10.15 9.620 9.740 22,900 -0.19(-1.91%)
Mar 04, 2003 10.39 10.39 9.870 9.930 17,000 -0.50(-4.79%)
Mar 03, 2003 9.960 10.50 9.900 10.43 15,600 +0.37(+3.68%)
Feb 28, 2003 10.15 10.40 9.990 10.06 8,700 -0.14(-1.37%)
Feb 27, 2003 10.10 10.25 9.980 10.20 20,400 +0.10(+0.99%)
Feb 26, 2003 10.20 10.60 10.05 10.10 10,700 -0.18(-1.75%)
Feb 25, 2003 10.06 10.28 9.840 10.28 5,100 +0.28(+2.80%)
Feb 24, 2003 10.60 10.60 9.920 10.00 9,700 -0.60(-5.66%)
Feb 21, 2003 11.03 11.04 10.57 10.60 28,200 -0.50(-4.50%)
Feb 20, 2003 11.05 11.19 10.64 11.10 14,100 +0.10(+0.91%)
Feb 19, 2003 9.970 11.20 9.970 11.00 45,700 +1.00(+10.00%)
Feb 18, 2003 10.02 10.39 10.00 10.00 85,500 -0.03(-0.30%)
Feb 14, 2003 9.930 10.10 9.930 10.03 65,200 +0.13(+1.31%)
Feb 13, 2003 9.870 9.930 9.810 9.900 16,400 -0.01(-0.10%)
Feb 12, 2003 10.08 10.14 9.910 9.910 17,800 -0.17(-1.69%)
Feb 11, 2003 10.61 10.61 9.960 10.08 24,400 -0.59(-5.53%)
Feb 10, 2003 10.80 10.80 10.48 10.67 15,600 -0.18(-1.66%)
Feb 07, 2003 10.91 11.04 10.57 10.85 45,500 -0.15(-1.36%)
Feb 06, 2003 11.04 11.05 10.83 11.00 37,100 -0.01(-0.09%)
Feb 05, 2003 10.80 11.12 10.72 11.01 43,400 +0.23(+2.13%)
Feb 04, 2003 10.46 10.87 10.30 10.78 56,800 +0.42(+4.05%)
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.