Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.900
9.990
9.700
9.750
80,000
-0.19(-1.91%)
Jan 29, 2004
10.15
10.20
9.910
9.940
55,200
-0.15(-1.49%)
Jan 28, 2004
10.60
10.65
10.09
10.09
36,900
-0.44(-4.18%)
Jan 27, 2004
10.76
10.76
10.43
10.53
21,500
-0.22(-2.05%)
Jan 26, 2004
10.81
10.89
10.68
10.75
51,600
+0.04(+0.37%)
Jan 23, 2004
10.12
10.72
10.08
10.71
56,400
+0.58(+5.73%)
Jan 22, 2004
10.16
10.27
10.09
10.13
44,300
-0.04(-0.39%)
Jan 21, 2004
10.25
10.29
10.00
10.17
72,800
-0.20(-1.93%)
Jan 20, 2004
10.50
10.50
10.25
10.37
31,500
-0.04(-0.38%)
Jan 16, 2004
10.75
10.77
10.25
10.41
55,400
-0.28(-2.62%)
Jan 15, 2004
10.86
10.86
10.68
10.69
28,800
-0.24(-2.20%)
Jan 14, 2004
10.83
10.93
10.80
10.93
46,700
+0.20(+1.86%)
Jan 13, 2004
10.59
10.73
10.50
10.73
38,600
+0.24(+2.29%)
Jan 12, 2004
10.80
10.88
10.48
10.49
57,900
-0.31(-2.87%)
Jan 09, 2004
10.88
10.93
10.80
10.80
35,900
-0.09(-0.83%)
Jan 08, 2004
10.75
10.95
10.75
10.89
20,100
+0.24(+2.25%)
Jan 07, 2004
10.92
10.96
10.57
10.65
33,000
-0.17(-1.57%)
Jan 06, 2004
10.64
11.14
10.64
10.82
70,100
+0.28(+2.66%)
Jan 05, 2004
10.55
11.02
10.54
10.54
57,100
-0.01(-0.09%)
Jan 02, 2004
10.29
10.80
10.29
10.55
75,600
+0.36(+3.53%)
Dec 31, 2003
10.44
10.65
10.19
10.19
75,500
-0.26(-2.49%)
Dec 30, 2003
10.49
10.89
10.30
10.45
71,100
-0.04(-0.38%)
Dec 29, 2003
10.55
10.65
10.35
10.49
77,400
+0.02(+0.19%)
Dec 26, 2003
10.50
10.90
10.35
10.47
33,800
-0.03(-0.29%)
Dec 24, 2003
10.52
10.72
10.50
10.50
43,500
-0.08(-0.76%)
Dec 23, 2003
10.76
10.94
10.52
10.58
105,900
-0.11(-1.03%)
Dec 22, 2003
10.95
11.09
10.50
10.69
74,000
-0.21(-1.93%)
Dec 19, 2003
11.71
11.71
10.90
10.90
97,800
-0.81(-6.92%)
Dec 18, 2003
11.80
11.81
11.60
11.71
24,600
-0.03(-0.26%)
Dec 17, 2003
12.10
12.15
11.75
11.74
55,400
-0.26(-2.17%)
Dec 16, 2003
13.04
13.10
12.00
12.00
87,200
-1.03(-7.90%)
Dec 15, 2003
13.32
13.32
13.00
13.03
79,200
-0.19(-1.44%)
Dec 12, 2003
13.03
13.22
12.95
13.22
16,200
+0.12(+0.92%)
Dec 11, 2003
12.81
13.14
12.80
13.10
27,700
+0.25(+1.95%)
Dec 10, 2003
12.80
12.97
12.77
12.85
20,200
+0.01(+0.08%)
Dec 09, 2003
12.99
13.07
12.84
12.84
16,800
-0.29(-2.21%)
Dec 08, 2003
12.98
13.14
12.98
13.13
35,600
+0.25(+1.94%)
Dec 05, 2003
12.79
12.80
12.77
12.88
8,100
+0.11(+0.86%)
Dec 04, 2003
12.70
12.81
12.68
12.77
66,400
+0.07(+0.55%)
Dec 03, 2003
12.77
12.77
12.77
12.70
23,300
-0.09(-0.70%)
Dec 02, 2003
12.56
12.79
12.56
12.79
27,000
+0.30(+2.40%)
Dec 01, 2003
12.31
12.50
12.27
12.49
38,900
+0.25(+2.04%)
Nov 28, 2003
12.77
12.80
12.24
12.24
27,800
-0.48(-3.77%)
Nov 26, 2003
13.15
13.24
12.72
12.72
31,400
-0.25(-1.93%)
Nov 25, 2003
12.80
13.01
12.80
12.97
20,800
+0.17(+1.33%)
Nov 24, 2003
12.35
12.80
12.35
12.80
20,800
+0.54(+4.40%)
Nov 21, 2003
12.18
12.27
12.12
12.26
12,100
+0.16(+1.32%)
Nov 20, 2003
11.94
12.10
11.94
12.10
23,100
+0.07(+0.58%)
Nov 19, 2003
12.10
12.24
11.91
12.03
23,500
-0.01(-0.08%)
Nov 18, 2003
12.44
12.46
12.02
12.04
14,900
-0.39(-3.14%)
Nov 17, 2003
12.45
12.55
12.22
12.43
25,000
-0.48(-3.72%)
Nov 14, 2003
13.15
13.15
12.90
12.91
34,400
+0.03(+0.23%)
Nov 13, 2003
12.74
12.94
12.74
12.88
23,900
+0.14(+1.10%)
Nov 12, 2003
12.44
12.74
12.44
12.74
33,800
+0.22(+1.76%)
Nov 11, 2003
12.56
12.65
12.34
12.52
15,200
-0.09(-0.71%)
Nov 10, 2003
12.61
12.65
12.54
12.61
20,300
-0.01(-0.08%)
Nov 07, 2003
12.90
13.08
12.62
12.62
20,000
-0.18(-1.41%)
Nov 06, 2003
12.85
12.85
12.73
12.80
11,500
+0.01(+0.08%)
Nov 05, 2003
12.50
12.90
12.55
12.79
20,200
-0.01(-0.08%)
Nov 04, 2003
12.50
12.87
12.50
12.80
43,500
+0.45(+3.64%)
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
.