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 (%)
Jun 30, 2011 11.84 11.99 11.80 11.96 56,764 +0.14(+1.18%)
Jun 29, 2011 11.88 12.00 11.60 11.82 38,645 +0.03(+0.25%)
Jun 28, 2011 12.00 12.02 11.54 11.79 60,922 -0.16(-1.34%)
Jun 27, 2011 11.43 11.97 11.38 11.95 69,797 +0.50(+4.37%)
Jun 24, 2011 11.36 11.47 11.15 11.45 104,183 +0.18(+1.60%)
Jun 23, 2011 11.02 11.30 10.86 11.27 35,096 +0.04(+0.36%)
Jun 22, 2011 11.69 11.69 11.20 11.23 65,798 -0.54(-4.59%)
Jun 21, 2011 11.16 11.82 11.06 11.77 77,178 +0.78(+7.10%)
Jun 20, 2011 10.85 11.00 10.74 10.99 67,554 +0.54(+5.17%)
Jun 17, 2011 10.55 10.58 10.29 10.45 90,178 +0.00(+0.00%)
Jun 16, 2011 10.41 10.68 10.32 10.45 44,553 +0.02(+0.19%)
Jun 15, 2011 10.70 10.75 10.36 10.43 36,524 -0.41(-3.78%)
Jun 14, 2011 10.72 10.88 10.54 10.84 56,222 +0.31(+2.94%)
Jun 13, 2011 10.47 10.59 10.31 10.53 42,736 +0.12(+1.15%)
Jun 10, 2011 10.60 10.75 10.38 10.41 46,604 -0.28(-2.62%)
Jun 09, 2011 10.80 11.01 10.69 10.69 38,939 -0.04(-0.37%)
Jun 08, 2011 10.65 10.95 10.64 10.73 53,305 +0.01(+0.09%)
Jun 07, 2011 10.41 11.10 10.41 10.72 68,169 +0.42(+4.08%)
Jun 06, 2011 10.70 10.80 10.27 10.30 69,008 -0.46(-4.28%)
Jun 03, 2011 10.94 11.05 10.68 10.76 58,159 +0.44(+4.26%)
May 24, 2011 10.34 10.47 10.31 10.32 80,927 +0.05(+0.49%)
May 23, 2011 10.37 10.50 10.24 10.27 87,620 -0.39(-3.66%)
May 20, 2011 10.67 10.91 10.48 10.66 61,216 -0.16(-1.48%)
May 19, 2011 10.85 11.25 10.70 10.82 124,136 +0.07(+0.65%)
May 18, 2011 10.71 10.78 10.60 10.75 36,964 +0.11(+1.03%)
May 17, 2011 11.27 11.35 10.58 10.64 81,677 -0.67(-5.92%)
May 16, 2011 10.52 11.32 10.42 11.31 98,426 +0.76(+7.20%)
May 13, 2011 10.88 11.18 10.54 10.55 48,910 -0.30(-2.76%)
May 12, 2011 10.70 10.98 10.68 10.85 54,482 +0.10(+0.93%)
May 11, 2011 10.79 10.98 10.73 10.75 56,060 -0.11(-1.01%)
May 10, 2011 11.07 11.07 10.78 10.86 81,506 -0.13(-1.18%)
May 09, 2011 10.72 11.20 10.72 10.99 79,054 +0.30(+2.81%)
May 06, 2011 11.00 11.39 10.63 10.69 113,597 -0.18(-1.66%)
May 05, 2011 10.77 10.97 10.65 10.87 154,093 +0.07(+0.65%)
May 04, 2011 10.58 11.22 10.40 10.80 206,466 +0.30(+2.86%)
May 03, 2011 10.56 10.74 10.41 10.50 161,469 -0.04(-0.38%)
May 02, 2011 10.59 10.59 10.54 10.54 137,055 +0.79(+8.10%)
Apr 29, 2011 9.850 9.850 9.700 9.750 27,617 -0.05(-0.51%)
Apr 28, 2011 9.710 9.870 9.650 9.800 53,765 +0.05(+0.51%)
Apr 27, 2011 9.520 9.800 9.520 9.750 45,560 +0.19(+1.99%)
Apr 26, 2011 9.000 9.580 9.000 9.560 56,956 +0.58(+6.46%)
Apr 25, 2011 8.950 9.020 8.950 8.980 47,354 -0.07(-0.77%)
Apr 21, 2011 9.280 9.320 8.970 9.050 35,706 -0.15(-1.63%)
Apr 20, 2011 9.150 9.260 9.100 9.200 25,683 +0.25(+2.79%)
Apr 19, 2011 9.150 9.170 8.900 8.950 20,902 -0.13(-1.43%)
Apr 18, 2011 8.960 9.100 8.770 9.080 31,776 -0.01(-0.11%)
Apr 15, 2011 9.010 9.139 8.910 9.090 71,263 +0.04(+0.44%)
Apr 14, 2011 8.970 9.050 8.550 9.050 50,856 -0.05(-0.55%)
Apr 13, 2011 9.350 9.480 9.000 9.100 56,883 -0.13(-1.41%)
Apr 12, 2011 9.560 9.580 9.210 9.230 67,766 -0.36(-3.75%)
Apr 11, 2011 9.170 9.920 9.170 9.590 107,432 +0.52(+5.73%)
Apr 08, 2011 9.340 9.340 9.000 9.070 34,800 -0.17(-1.84%)
Apr 07, 2011 9.180 9.350 9.010 9.240 46,151 +0.12(+1.32%)
Apr 06, 2011 8.990 9.180 8.900 9.120 46,406 +0.21(+2.36%)
Apr 05, 2011 8.890 8.920 8.810 8.910 57,548 +0.05(+0.56%)
Apr 04, 2011 8.800 8.900 8.720 8.860 47,713 +0.08(+0.91%)
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.