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 (%)
May 30, 2003
8.980
9.110
8.850
9.100
18,400
+0.22(+2.48%)
May 29, 2003
8.700
8.950
8.700
8.880
13,800
+0.22(+2.54%)
May 28, 2003
8.920
9.010
8.600
8.660
21,700
-0.24(-2.70%)
May 27, 2003
8.790
9.050
8.790
8.900
27,900
+0.14(+1.60%)
May 23, 2003
8.750
8.810
8.700
8.760
17,700
+0.42(+5.04%)
May 22, 2003
8.600
8.680
8.250
8.340
77,500
-0.21(-2.46%)
May 21, 2003
8.550
8.650
8.450
8.550
43,200
+0.04(+0.47%)
May 20, 2003
8.800
9.000
8.300
8.510
23,300
-0.29(-3.30%)
May 19, 2003
8.750
9.000
8.200
8.800
25,500
+0.45(+5.39%)
May 16, 2003
9.140
9.210
8.350
8.350
27,600
-0.89(-9.63%)
May 15, 2003
9.080
9.260
9.080
9.240
10,700
+0.19(+2.10%)
May 14, 2003
9.020
9.090
8.700
9.050
31,100
+0.10(+1.12%)
May 13, 2003
8.860
9.170
8.800
8.950
18,000
+0.04(+0.45%)
May 12, 2003
8.780
9.050
8.660
8.910
48,000
+0.10(+1.14%)
May 09, 2003
8.950
8.950
8.750
8.810
41,100
-0.04(-0.45%)
May 08, 2003
9.370
9.370
8.850
8.850
12,500
-0.55(-5.85%)
May 07, 2003
9.780
9.780
9.400
9.400
11,000
-0.35(-3.59%)
May 06, 2003
10.00
10.03
9.690
9.750
35,000
-0.31(-3.08%)
May 05, 2003
10.40
10.40
10.06
10.06
7,600
-0.34(-3.27%)
May 02, 2003
9.700
10.40
9.700
10.40
29,100
+0.70(+7.22%)
May 01, 2003
9.460
9.780
9.460
9.700
13,200
+0.20(+2.11%)
Apr 30, 2003
9.240
9.500
9.190
9.500
7,400
+0.22(+2.37%)
Apr 29, 2003
9.400
9.550
9.280
9.280
5,500
-0.07(-0.75%)
Apr 28, 2003
8.750
9.350
8.740
9.350
9,800
+0.64(+7.35%)
Apr 25, 2003
9.000
9.000
8.710
8.710
6,700
-0.31(-3.44%)
Apr 24, 2003
9.150
9.300
9.020
9.020
6,600
-0.18(-1.96%)
Apr 23, 2003
9.280
9.300
9.050
9.200
5,200
-0.04(-0.43%)
Apr 22, 2003
8.900
9.340
8.850
9.240
17,400
+0.30(+3.36%)
Apr 21, 2003
8.940
8.950
8.840
8.940
12,800
-0.10(-1.11%)
Apr 17, 2003
9.000
9.060
8.950
9.040
9,400
-0.01(-0.11%)
Apr 16, 2003
9.250
9.330
9.040
9.050
6,800
-0.16(-1.74%)
Apr 15, 2003
9.350
9.350
9.170
9.210
2,800
-0.14(-1.50%)
Apr 14, 2003
9.200
9.400
9.150
9.350
9,200
+0.34(+3.77%)
Apr 11, 2003
9.080
9.110
8.800
9.010
9,700
-0.04(-0.44%)
Apr 10, 2003
8.870
9.090
8.860
9.050
9,900
+0.24(+2.72%)
Apr 09, 2003
8.920
9.000
8.800
8.810
4,400
-0.11(-1.23%)
Apr 08, 2003
8.980
9.030
8.760
8.920
9,700
+0.02(+0.22%)
Apr 07, 2003
8.900
8.900
8.750
8.900
9,400
+0.09(+1.02%)
Apr 04, 2003
8.920
8.940
8.790
8.810
23,500
-0.07(-0.79%)
Apr 03, 2003
9.000
9.010
8.700
8.880
8,300
-0.15(-1.66%)
Apr 02, 2003
9.040
9.050
8.850
9.030
78,400
+0.00(+0.00%)
Apr 01, 2003
8.800
9.030
8.710
9.030
17,800
+0.23(+2.61%)
Mar 31, 2003
9.000
9.030
8.800
8.800
32,000
-0.25(-2.76%)
Mar 28, 2003
9.220
9.220
8.850
9.050
29,600
-0.23(-2.48%)
Mar 27, 2003
9.650
9.650
9.200
9.280
11,200
-0.42(-4.33%)
Mar 26, 2003
9.800
9.830
9.610
9.700
10,300
-0.05(-0.51%)
Mar 25, 2003
9.620
9.750
9.540
9.750
15,700
+0.08(+0.83%)
Mar 24, 2003
9.890
9.990
9.670
9.670
5,900
-0.31(-3.11%)
Mar 21, 2003
9.930
10.04
9.750
9.980
18,900
+0.11(+1.11%)
Mar 20, 2003
9.550
10.00
9.480
9.870
9,800
+0.27(+2.81%)
Mar 19, 2003
9.080
9.600
9.080
9.600
7,300
+0.48(+5.26%)
Mar 18, 2003
9.200
9.300
9.000
9.120
20,100
+0.02(+0.22%)
Mar 17, 2003
8.850
9.190
8.500
9.100
25,500
+0.40(+4.60%)
Mar 14, 2003
8.850
8.860
8.700
8.700
5,100
-0.10(-1.14%)
Mar 13, 2003
8.800
8.850
8.680
8.800
17,300
+0.05(+0.57%)
Mar 12, 2003
8.880
8.880
8.750
8.750
11,500
-0.16(-1.80%)
Mar 11, 2003
8.800
9.070
8.750
8.910
20,600
+0.11(+1.25%)
Mar 10, 2003
9.400
9.400
8.710
8.800
30,400
-0.64(-6.78%)
Mar 07, 2003
9.300
9.700
9.240
9.440
18,600
+0.10(+1.07%)
Mar 06, 2003
9.700
9.770
9.330
9.340
24,600
-0.40(-4.11%)
Mar 05, 2003
10.00
10.15
9.620
9.740
22,900
-0.19(-1.91%)
Mar 04, 2003
10.39
10.39
9.870
9.930
17,000
-0.50(-4.79%)
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
.