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 (%)
Sep 28, 2012 13.95 14.17 13.93 14.09 19,848 +0.04(+0.28%)
Sep 27, 2012 14.30 14.30 13.88 14.05 64,799 -0.15(-1.06%)
Sep 26, 2012 13.93 14.21 13.92 14.20 23,702 +0.28(+2.01%)
Sep 25, 2012 14.33 14.43 13.88 13.92 50,857 -0.31(-2.18%)
Sep 24, 2012 14.11 14.36 14.10 14.23 34,917 +0.04(+0.28%)
Sep 21, 2012 14.35 14.35 13.93 14.19 95,480 +0.13(+0.92%)
Sep 20, 2012 14.35 14.35 14.00 14.06 32,624 -0.26(-1.82%)
Sep 19, 2012 14.10 14.35 14.00 14.32 91,102 +0.26(+1.85%)
Sep 18, 2012 13.59 14.08 13.59 14.06 87,038 +0.44(+3.23%)
Sep 17, 2012 13.70 13.73 13.38 13.62 50,812 -0.10(-0.73%)
Sep 14, 2012 13.78 13.92 13.64 13.72 52,038 +0.03(+0.22%)
Sep 13, 2012 13.61 13.91 13.30 13.69 49,952 +0.08(+0.59%)
Sep 12, 2012 13.60 13.67 13.49 13.61 36,121 -0.02(-0.15%)
Sep 11, 2012 13.52 13.66 13.38 13.63 31,577 +0.09(+0.66%)
Sep 10, 2012 13.67 13.68 13.43 13.54 32,083 -0.08(-0.59%)
Sep 07, 2012 13.73 13.73 13.40 13.62 33,362 +0.02(+0.15%)
Sep 06, 2012 13.40 13.63 13.19 13.60 96,300 +0.36(+2.72%)
Sep 05, 2012 13.24 13.46 13.18 13.24 50,006 +0.09(+0.68%)
Sep 04, 2012 12.88 13.24 12.52 13.15 72,252 +0.32(+2.49%)
Aug 31, 2012 12.74 12.86 12.60 12.83 37,035 +0.21(+1.66%)
Aug 30, 2012 13.25 13.25 12.57 12.62 35,333 -0.73(-5.47%)
Aug 29, 2012 13.34 13.37 13.15 13.35 15,804 +0.26(+1.99%)
Aug 27, 2012 13.04 13.19 12.92 13.09 46,586 +0.15(+1.16%)
Aug 24, 2012 12.57 13.06 12.54 12.94 33,464 +0.30(+2.37%)
Aug 23, 2012 13.19 13.21 12.54 12.64 53,184 -0.53(-4.02%)
Aug 22, 2012 13.44 13.44 13.06 13.17 26,960 -0.26(-1.94%)
Aug 21, 2012 14.04 14.04 13.19 13.43 66,036 -0.52(-3.73%)
Aug 20, 2012 14.15 14.15 13.77 13.95 25,624 -0.22(-1.55%)
Aug 17, 2012 13.63 14.17 13.55 14.17 56,135 +0.49(+3.58%)
Aug 16, 2012 13.40 13.71 13.32 13.68 30,308 +0.22(+1.63%)
Aug 15, 2012 12.89 13.55 12.89 13.46 79,333 +0.56(+4.34%)
Aug 14, 2012 13.17 13.20 12.72 12.90 57,865 -0.21(-1.60%)
Aug 13, 2012 13.29 13.39 12.94 13.11 48,638 -0.16(-1.21%)
Aug 10, 2012 13.32 13.45 13.18 13.27 20,827 -0.07(-0.52%)
Aug 09, 2012 13.40 13.55 13.32 13.34 24,700 -0.04(-0.30%)
Aug 08, 2012 13.14 13.70 13.11 13.38 55,937 +0.21(+1.59%)
Aug 07, 2012 13.40 13.40 13.11 13.17 31,010 -0.07(-0.53%)
Aug 06, 2012 13.30 13.57 13.11 13.24 42,234 +0.01(+0.08%)
Aug 03, 2012 12.73 13.40 12.73 13.23 54,387 +0.75(+6.01%)
Aug 02, 2012 12.50 12.76 12.30 12.48 43,999 -0.10(-0.79%)
Aug 01, 2012 13.02 13.23 12.54 12.58 86,437 -0.18(-1.41%)
Jul 31, 2012 12.97 13.10 12.72 12.76 37,526 -0.31(-2.37%)
Jul 30, 2012 13.07 13.27 12.99 13.07 27,772 -0.09(-0.68%)
Jul 27, 2012 12.55 13.19 12.48 13.16 38,222 +0.66(+5.28%)
Jul 26, 2012 12.38 12.54 12.23 12.50 29,824 +0.35(+2.88%)
Jul 25, 2012 12.28 12.38 12.12 12.15 29,872 -0.03(-0.25%)
Jul 24, 2012 12.56 12.57 12.13 12.18 36,344 -0.36(-2.87%)
Jul 23, 2012 12.76 12.76 12.46 12.54 28,653 -0.49(-3.76%)
Jul 20, 2012 13.23 13.33 12.92 13.03 48,543 -0.36(-2.69%)
Jul 19, 2012 13.63 13.68 13.35 13.39 18,992 -0.19(-1.40%)
Jul 18, 2012 13.27 13.60 13.27 13.58 34,130 +0.27(+2.03%)
Jul 17, 2012 13.50 13.51 13.25 13.31 27,506 -0.13(-0.97%)
Jul 16, 2012 13.55 13.55 13.19 13.44 51,717 -0.14(-1.03%)
Jul 13, 2012 13.19 13.58 13.18 13.58 35,067 +0.41(+3.11%)
Jul 12, 2012 12.98 13.22 12.92 13.17 32,656 +0.02(+0.15%)
Jul 11, 2012 13.12 13.21 12.99 13.15 27,403 +0.04(+0.31%)
Jul 10, 2012 13.50 13.50 12.78 13.11 49,854 -0.27(-2.02%)
Jul 09, 2012 13.38 13.45 13.16 13.38 65,382 -0.07(-0.52%)
Jul 06, 2012 13.42 13.70 13.40 13.45 32,128 -0.15(-1.10%)
Jul 05, 2012 13.72 13.85 13.50 13.60 38,937 -0.18(-1.31%)
Jul 03, 2012 13.71 13.88 13.43 13.78 57,615 +0.08(+0.58%)
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.