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 (%)
May 31, 2006 9.020 9.060 8.970 9.060 17,600 +0.04(+0.44%)
May 30, 2006 9.200 9.205 9.020 9.020 8,500 -0.12(-1.31%)
May 26, 2006 9.250 9.250 9.140 9.140 17,900 -0.10(-1.08%)
May 25, 2006 9.220 9.250 9.030 9.240 9,300 +0.06(+0.65%)
May 24, 2006 9.050 9.360 9.050 9.180 30,000 +0.03(+0.33%)
May 23, 2006 9.180 9.240 9.150 9.150 13,700 -0.02(-0.22%)
May 22, 2006 9.150 9.300 9.150 9.170 22,800 +0.02(+0.22%)
May 19, 2006 9.120 9.260 9.120 9.150 14,200 +0.00(+0.00%)
May 18, 2006 9.000 9.160 8.970 9.150 36,200 +0.20(+2.23%)
May 17, 2006 9.050 9.130 8.940 8.950 19,600 -0.15(-1.65%)
May 16, 2006 9.200 9.540 9.050 9.100 37,300 -0.03(-0.33%)
May 15, 2006 9.110 9.200 8.950 9.130 29,600 +0.03(+0.33%)
May 12, 2006 9.130 9.220 8.970 9.100 26,000 -0.12(-1.30%)
May 11, 2006 9.440 9.580 9.180 9.220 48,400 -0.31(-3.25%)
May 10, 2006 9.230 9.570 9.230 9.530 85,600 +0.30(+3.25%)
May 09, 2006 9.240 9.250 9.200 9.230 8,600 -0.02(-0.22%)
May 08, 2006 9.220 9.430 9.200 9.250 25,700 -0.02(-0.22%)
May 05, 2006 9.270 9.300 9.230 9.270 22,900 +0.01(+0.11%)
May 04, 2006 9.240 9.300 9.230 9.260 25,700 +0.12(+1.31%)
May 03, 2006 9.400 9.400 9.100 9.140 64,300 -0.21(-2.25%)
May 02, 2006 9.210 9.450 9.210 9.350 23,800 +0.15(+1.63%)
May 01, 2006 9.310 9.580 9.160 9.200 51,600 -0.11(-1.18%)
Apr 28, 2006 9.400 9.460 9.310 9.310 32,800 -0.04(-0.43%)
Apr 27, 2006 9.300 9.380 9.250 9.350 14,600 +0.05(+0.54%)
Apr 26, 2006 9.300 9.400 9.300 9.300 69,500 +0.08(+0.87%)
Apr 25, 2006 9.200 9.290 9.170 9.220 21,000 +0.21(+2.33%)
Apr 24, 2006 9.070 9.070 8.910 9.010 17,600 +0.01(+0.11%)
Apr 21, 2006 9.100 9.160 8.950 9.000 99,500 -0.15(-1.64%)
Apr 20, 2006 9.070 9.180 9.070 9.150 21,900 +0.05(+0.55%)
Apr 19, 2006 9.140 9.140 9.010 9.100 24,700 -0.03(-0.33%)
Apr 18, 2006 9.060 9.150 9.010 9.130 9,900 +0.03(+0.33%)
Apr 17, 2006 9.050 9.190 9.040 9.100 11,700 +0.05(+0.55%)
Apr 13, 2006 9.100 9.230 9.010 9.050 33,400 -0.05(-0.55%)
Apr 12, 2006 9.100 9.150 9.080 9.100 5,100 +0.07(+0.78%)
Apr 11, 2006 9.150 9.250 9.030 9.030 28,700 -0.11(-1.20%)
Apr 10, 2006 9.490 9.490 9.140 9.140 18,000 -0.38(-3.99%)
Apr 07, 2006 9.760 9.760 9.510 9.520 8,600 -0.25(-2.56%)
Apr 06, 2006 9.600 9.790 9.600 9.770 6,400 +0.21(+2.20%)
Apr 05, 2006 9.270 9.590 9.270 9.560 30,900 +0.30(+3.24%)
Apr 04, 2006 9.240 9.260 9.080 9.260 16,700 +0.04(+0.43%)
Apr 03, 2006 9.500 9.570 9.120 9.220 60,700 -0.43(-4.46%)
Mar 31, 2006 9.790 9.800 9.570 9.650 15,000 -0.14(-1.43%)
Mar 30, 2006 10.02 10.02 9.710 9.790 13,200 -0.23(-2.30%)
Mar 29, 2006 9.810 10.02 9.810 10.02 18,200 +0.27(+2.77%)
Mar 28, 2006 9.650 9.750 9.620 9.750 124,700 +0.05(+0.52%)
Mar 27, 2006 9.600 9.767 9.600 9.700 17,700 +0.14(+1.46%)
Mar 24, 2006 9.390 9.560 9.300 9.560 27,900 +0.20(+2.14%)
Mar 23, 2006 9.150 9.360 9.100 9.360 14,400 +0.19(+2.07%)
Mar 22, 2006 9.020 9.170 9.010 9.170 90,000 +0.15(+1.66%)
Mar 21, 2006 9.130 9.140 9.010 9.020 20,600 -0.11(-1.20%)
Mar 20, 2006 8.850 9.130 8.800 9.130 19,600 +0.28(+3.16%)
Mar 17, 2006 8.750 8.850 8.750 8.850 9,700 +0.05(+0.57%)
Mar 16, 2006 9.130 9.130 8.800 8.800 33,200 -0.23(-2.55%)
Mar 15, 2006 9.140 9.140 8.900 9.030 13,200 -0.11(-1.20%)
Mar 14, 2006 8.950 9.450 8.950 9.140 28,200 +0.24(+2.70%)
Mar 13, 2006 8.870 9.110 8.870 8.900 56,000 +0.03(+0.34%)
Mar 10, 2006 8.770 8.880 8.710 8.870 13,400 +0.11(+1.26%)
Mar 09, 2006 8.790 8.790 8.670 8.760 9,400 -0.03(-0.34%)
Mar 08, 2006 8.850 8.880 8.760 8.790 7,800 +0.01(+0.11%)
Mar 07, 2006 8.860 8.950 8.770 8.780 12,400 -0.08(-0.90%)
Mar 06, 2006 8.800 8.860 8.770 8.860 3,200 +0.06(+0.68%)
Mar 03, 2006 8.910 8.980 8.800 8.800 17,400 -0.10(-1.12%)
Mar 02, 2006 8.950 9.050 8.900 8.900 17,600 -0.07(-0.78%)
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.