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 31, 2006
9.020
9.060
8.970
9.060
17,600
+0.04(+0.44%)
May 30, 2006
9.200
9.205
9.020
9.020
8,500
-0.12(-1.31%)
May 26, 2006
9.250
9.250
9.140
9.140
17,900
-0.10(-1.08%)
May 25, 2006
9.220
9.250
9.030
9.240
9,300
+0.06(+0.65%)
May 24, 2006
9.050
9.360
9.050
9.180
30,000
+0.03(+0.33%)
May 23, 2006
9.180
9.240
9.150
9.150
13,700
-0.02(-0.22%)
May 22, 2006
9.150
9.300
9.150
9.170
22,800
+0.02(+0.22%)
May 19, 2006
9.120
9.260
9.120
9.150
14,200
+0.00(+0.00%)
May 18, 2006
9.000
9.160
8.970
9.150
36,200
+0.20(+2.23%)
May 17, 2006
9.050
9.130
8.940
8.950
19,600
-0.15(-1.65%)
May 16, 2006
9.200
9.540
9.050
9.100
37,300
-0.03(-0.33%)
May 15, 2006
9.110
9.200
8.950
9.130
29,600
+0.03(+0.33%)
May 12, 2006
9.130
9.220
8.970
9.100
26,000
-0.12(-1.30%)
May 11, 2006
9.440
9.580
9.180
9.220
48,400
-0.31(-3.25%)
May 10, 2006
9.230
9.570
9.230
9.530
85,600
+0.30(+3.25%)
May 09, 2006
9.240
9.250
9.200
9.230
8,600
-0.02(-0.22%)
May 08, 2006
9.220
9.430
9.200
9.250
25,700
-0.02(-0.22%)
May 05, 2006
9.270
9.300
9.230
9.270
22,900
+0.01(+0.11%)
May 04, 2006
9.240
9.300
9.230
9.260
25,700
+0.12(+1.31%)
May 03, 2006
9.400
9.400
9.100
9.140
64,300
-0.21(-2.25%)
May 02, 2006
9.210
9.450
9.210
9.350
23,800
+0.15(+1.63%)
May 01, 2006
9.310
9.580
9.160
9.200
51,600
-0.11(-1.18%)
Apr 28, 2006
9.400
9.460
9.310
9.310
32,800
-0.04(-0.43%)
Apr 27, 2006
9.300
9.380
9.250
9.350
14,600
+0.05(+0.54%)
Apr 26, 2006
9.300
9.400
9.300
9.300
69,500
+0.08(+0.87%)
Apr 25, 2006
9.200
9.290
9.170
9.220
21,000
+0.21(+2.33%)
Apr 24, 2006
9.070
9.070
8.910
9.010
17,600
+0.01(+0.11%)
Apr 21, 2006
9.100
9.160
8.950
9.000
99,500
-0.15(-1.64%)
Apr 20, 2006
9.070
9.180
9.070
9.150
21,900
+0.05(+0.55%)
Apr 19, 2006
9.140
9.140
9.010
9.100
24,700
-0.03(-0.33%)
Apr 18, 2006
9.060
9.150
9.010
9.130
9,900
+0.03(+0.33%)
Apr 17, 2006
9.050
9.190
9.040
9.100
11,700
+0.05(+0.55%)
Apr 13, 2006
9.100
9.230
9.010
9.050
33,400
-0.05(-0.55%)
Apr 12, 2006
9.100
9.150
9.080
9.100
5,100
+0.07(+0.78%)
Apr 11, 2006
9.150
9.250
9.030
9.030
28,700
-0.11(-1.20%)
Apr 10, 2006
9.490
9.490
9.140
9.140
18,000
-0.38(-3.99%)
Apr 07, 2006
9.760
9.760
9.510
9.520
8,600
-0.25(-2.56%)
Apr 06, 2006
9.600
9.790
9.600
9.770
6,400
+0.21(+2.20%)
Apr 05, 2006
9.270
9.590
9.270
9.560
30,900
+0.30(+3.24%)
Apr 04, 2006
9.240
9.260
9.080
9.260
16,700
+0.04(+0.43%)
Apr 03, 2006
9.500
9.570
9.120
9.220
60,700
-0.43(-4.46%)
Mar 31, 2006
9.790
9.800
9.570
9.650
15,000
-0.14(-1.43%)
Mar 30, 2006
10.02
10.02
9.710
9.790
13,200
-0.23(-2.30%)
Mar 29, 2006
9.810
10.02
9.810
10.02
18,200
+0.27(+2.77%)
Mar 28, 2006
9.650
9.750
9.620
9.750
124,700
+0.05(+0.52%)
Mar 27, 2006
9.600
9.767
9.600
9.700
17,700
+0.14(+1.46%)
Mar 24, 2006
9.390
9.560
9.300
9.560
27,900
+0.20(+2.14%)
Mar 23, 2006
9.150
9.360
9.100
9.360
14,400
+0.19(+2.07%)
Mar 22, 2006
9.020
9.170
9.010
9.170
90,000
+0.15(+1.66%)
Mar 21, 2006
9.130
9.140
9.010
9.020
20,600
-0.11(-1.20%)
Mar 20, 2006
8.850
9.130
8.800
9.130
19,600
+0.28(+3.16%)
Mar 17, 2006
8.750
8.850
8.750
8.850
9,700
+0.05(+0.57%)
Mar 16, 2006
9.130
9.130
8.800
8.800
33,200
-0.23(-2.55%)
Mar 15, 2006
9.140
9.140
8.900
9.030
13,200
-0.11(-1.20%)
Mar 14, 2006
8.950
9.450
8.950
9.140
28,200
+0.24(+2.70%)
Mar 13, 2006
8.870
9.110
8.870
8.900
56,000
+0.03(+0.34%)
Mar 10, 2006
8.770
8.880
8.710
8.870
13,400
+0.11(+1.26%)
Mar 09, 2006
8.790
8.790
8.670
8.760
9,400
-0.03(-0.34%)
Mar 08, 2006
8.850
8.880
8.760
8.790
7,800
+0.01(+0.11%)
Mar 07, 2006
8.860
8.950
8.770
8.780
12,400
-0.08(-0.90%)
Mar 06, 2006
8.800
8.860
8.770
8.860
3,200
+0.06(+0.68%)
Mar 03, 2006
8.910
8.980
8.800
8.800
17,400
-0.10(-1.12%)
Mar 02, 2006
8.950
9.050
8.900
8.900
17,600
-0.07(-0.78%)
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
.