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 (%)
Dec 31, 2004
11.85
11.90
11.82
11.86
12,400
+0.08(+0.68%)
Dec 30, 2004
11.80
11.80
11.67
11.78
6,000
-0.07(-0.59%)
Dec 29, 2004
11.50
12.22
11.45
11.85
43,800
+0.40(+3.49%)
Dec 28, 2004
11.22
11.45
11.22
11.45
7,800
+0.33(+2.97%)
Dec 27, 2004
11.27
11.31
11.12
11.12
5,600
-0.20(-1.77%)
Dec 23, 2004
11.29
11.38
11.29
11.32
2,700
-0.02(-0.18%)
Dec 22, 2004
11.31
11.34
11.26
11.34
2,200
+0.04(+0.35%)
Dec 21, 2004
11.14
11.42
11.14
11.30
18,900
+0.16(+1.44%)
Dec 20, 2004
11.32
11.45
11.14
11.14
7,000
-0.23(-2.02%)
Dec 17, 2004
11.30
11.41
11.30
11.37
7,700
+0.04(+0.35%)
Dec 16, 2004
11.37
11.45
11.30
11.33
14,700
-0.08(-0.70%)
Dec 15, 2004
11.03
11.41
10.97
11.41
10,400
+0.38(+3.45%)
Dec 14, 2004
11.14
11.17
11.03
11.03
13,100
-0.19(-1.69%)
Dec 13, 2004
11.10
11.25
11.07
11.22
11,000
+0.17(+1.54%)
Dec 10, 2004
11.00
11.05
10.91
11.05
4,600
-0.02(-0.18%)
Dec 09, 2004
11.04
11.07
10.90
11.07
14,800
-0.01(-0.09%)
Dec 08, 2004
11.00
11.09
10.90
11.08
17,900
+0.08(+0.73%)
Dec 07, 2004
11.25
11.30
10.92
11.00
51,900
-0.15(-1.35%)
Dec 06, 2004
11.30
11.32
11.05
11.15
10,200
-0.10(-0.89%)
Dec 03, 2004
11.35
11.47
11.23
11.25
10,500
-0.11(-0.97%)
Dec 02, 2004
11.20
11.45
11.15
11.36
13,800
+0.15(+1.34%)
Dec 01, 2004
11.10
11.21
11.10
11.21
12,200
+0.03(+0.27%)
Nov 30, 2004
10.91
11.34
10.91
11.18
27,300
+0.33(+3.04%)
Nov 29, 2004
10.73
10.91
10.73
10.85
9,100
+0.02(+0.18%)
Nov 26, 2004
10.83
10.91
10.83
10.83
4,500
+0.05(+0.46%)
Nov 24, 2004
10.75
10.86
10.74
10.78
6,200
-0.02(-0.19%)
Nov 23, 2004
10.45
10.84
10.41
10.80
17,200
+0.35(+3.35%)
Nov 22, 2004
10.31
10.45
10.31
10.45
13,000
+0.24(+2.35%)
Nov 19, 2004
10.25
10.27
10.13
10.21
28,500
-0.04(-0.39%)
Nov 18, 2004
10.21
10.35
10.21
10.25
13,600
+0.01(+0.10%)
Nov 17, 2004
10.11
10.25
10.11
10.24
12,900
+0.00(+0.00%)
Nov 16, 2004
10.28
10.31
10.20
10.24
12,000
-0.09(-0.87%)
Nov 15, 2004
10.28
10.33
10.20
10.33
8,000
+0.05(+0.49%)
Nov 12, 2004
10.00
10.31
10.00
10.28
23,700
+0.33(+3.32%)
Nov 11, 2004
9.590
9.950
9.590
9.950
15,200
+0.31(+3.22%)
Nov 10, 2004
9.690
9.690
9.600
9.640
5,800
-0.10(-1.03%)
Nov 09, 2004
9.780
9.810
9.740
9.740
9,000
-0.09(-0.92%)
Nov 08, 2004
9.950
9.950
9.790
9.830
5,600
-0.05(-0.51%)
Nov 05, 2004
9.830
9.990
9.830
9.880
24,000
+0.06(+0.61%)
Nov 04, 2004
9.600
9.820
9.450
9.820
69,800
+0.32(+3.37%)
Nov 03, 2004
9.330
9.620
9.300
9.500
39,600
+0.20(+2.15%)
Nov 02, 2004
9.250
9.400
9.230
9.300
19,800
+0.03(+0.32%)
Nov 01, 2004
9.310
9.310
9.140
9.270
15,800
-0.14(-1.49%)
Oct 29, 2004
9.150
9.470
9.050
9.410
18,900
+0.30(+3.29%)
Oct 28, 2004
9.100
9.180
9.050
9.110
11,700
-0.06(-0.65%)
Oct 27, 2004
8.990
9.170
8.940
9.170
48,100
+0.21(+2.34%)
Oct 26, 2004
9.030
9.100
8.950
8.960
37,000
-0.05(-0.55%)
Oct 25, 2004
9.150
9.320
9.000
9.010
38,100
-0.04(-0.44%)
Oct 22, 2004
9.230
9.350
9.050
9.050
22,300
-0.15(-1.63%)
Oct 21, 2004
9.110
9.350
9.110
9.200
16,600
+0.09(+0.99%)
Oct 20, 2004
9.360
9.470
9.010
9.110
93,700
-0.35(-3.70%)
Oct 19, 2004
9.580
9.720
9.460
9.460
14,300
-0.11(-1.15%)
Oct 18, 2004
9.810
9.910
9.570
9.570
24,600
-0.23(-2.35%)
Oct 15, 2004
9.650
9.880
9.520
9.800
25,700
+0.20(+2.08%)
Oct 14, 2004
9.630
9.630
9.410
9.600
49,200
+0.00(+0.00%)
Oct 13, 2004
9.710
9.740
9.500
9.600
17,300
-0.08(-0.83%)
Oct 12, 2004
9.610
9.690
9.500
9.680
3,400
+0.03(+0.31%)
Oct 11, 2004
9.720
9.720
9.550
9.650
6,200
-0.07(-0.72%)
Oct 08, 2004
9.790
9.820
9.690
9.720
18,600
-0.07(-0.72%)
Oct 07, 2004
9.750
9.850
9.700
9.790
19,200
-0.06(-0.61%)
Oct 06, 2004
9.280
9.910
9.280
9.850
41,000
+0.53(+5.69%)
Oct 05, 2004
9.200
9.360
9.050
9.320
45,900
+0.04(+0.43%)
Oct 04, 2004
9.230
9.400
9.070
9.280
49,700
+0.05(+0.54%)
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
.