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, 2007
14.02
14.27
13.82
14.11
43,414
+0.01(+0.07%)
May 30, 2007
13.87
14.39
13.81
14.10
77,100
+0.04(+0.28%)
May 29, 2007
14.46
14.71
13.85
14.06
92,100
-0.47(-3.23%)
May 25, 2007
14.37
14.74
14.30
14.53
58,100
+0.26(+1.82%)
May 24, 2007
14.69
14.69
14.04
14.27
87,500
-0.39(-2.66%)
May 23, 2007
15.12
15.12
14.55
14.66
64,800
-0.38(-2.53%)
May 22, 2007
14.65
15.12
14.22
15.04
129,900
+0.42(+2.87%)
May 21, 2007
13.97
14.75
13.97
14.62
61,300
+0.63(+4.50%)
May 18, 2007
14.51
14.51
13.84
13.99
53,800
-0.42(-2.91%)
May 17, 2007
13.85
14.51
13.69
14.41
119,500
+0.56(+4.04%)
May 16, 2007
13.87
14.03
13.57
13.85
61,400
-0.08(-0.57%)
May 15, 2007
14.22
14.47
13.92
13.93
77,100
-0.62(-4.26%)
May 14, 2007
14.66
14.86
14.55
14.55
139,280
-0.09(-0.61%)
May 11, 2007
14.86
14.95
14.55
14.64
210,200
+0.01(+0.07%)
May 10, 2007
14.68
14.95
14.44
14.63
97,300
-0.26(-1.75%)
May 09, 2007
14.28
15.02
14.25
14.89
150,400
+0.61(+4.27%)
May 08, 2007
14.32
14.49
13.91
14.28
112,500
-0.01(-0.07%)
May 07, 2007
13.98
14.40
13.98
14.29
125,600
-0.04(-0.28%)
May 04, 2007
14.42
14.60
13.96
14.33
114,200
-0.19(-1.31%)
May 03, 2007
14.69
14.88
14.42
14.52
125,440
-0.10(-0.68%)
May 02, 2007
13.92
14.66
13.90
14.62
263,962
+0.67(+4.80%)
May 01, 2007
14.62
14.80
13.85
13.95
371,900
-0.59(-4.06%)
Apr 30, 2007
15.00
15.44
14.31
14.54
355,398
-1.12(-7.15%)
Apr 27, 2007
17.65
17.66
15.43
15.66
315,489
-2.47(-13.62%)
Apr 26, 2007
18.40
18.48
17.94
18.13
100,600
-0.33(-1.79%)
Apr 25, 2007
18.22
18.55
18.22
18.46
149,410
+0.39(+2.16%)
Apr 24, 2007
18.03
18.13
17.74
18.07
178,400
+0.08(+0.44%)
Apr 23, 2007
17.99
18.17
17.75
17.99
134,300
+0.01(+0.06%)
Apr 20, 2007
17.60
18.01
17.40
17.98
151,900
+0.39(+2.22%)
Apr 19, 2007
17.66
17.94
17.19
17.59
113,200
-0.03(-0.17%)
Apr 18, 2007
17.21
17.65
17.21
17.62
120,100
+0.16(+0.92%)
Apr 17, 2007
17.48
17.48
17.00
17.46
115,200
+0.05(+0.29%)
Apr 16, 2007
17.18
17.41
17.05
17.41
124,500
+0.33(+1.93%)
Apr 13, 2007
17.15
17.35
16.97
17.08
131,560
+0.08(+0.47%)
Apr 12, 2007
16.74
17.09
16.65
17.00
128,900
+0.10(+0.59%)
Apr 11, 2007
16.89
17.09
16.72
16.90
126,400
+0.01(+0.06%)
Apr 10, 2007
17.13
17.24
16.73
16.89
302,500
-0.25(-1.46%)
Apr 09, 2007
17.20
17.79
17.13
17.14
124,400
+0.32(+1.90%)
Apr 05, 2007
16.74
17.13
16.32
16.82
96,300
+0.01(+0.06%)
Apr 04, 2007
16.10
16.90
15.65
16.81
217,000
+0.32(+1.94%)
Apr 03, 2007
16.55
16.80
16.06
16.49
164,300
-0.25(-1.49%)
Apr 02, 2007
16.20
17.02
15.89
16.74
173,200
+0.85(+5.35%)
Mar 30, 2007
16.00
16.04
15.40
15.89
208,200
-0.11(-0.69%)
Mar 29, 2007
15.37
16.07
14.97
16.00
89,000
+0.49(+3.16%)
Mar 28, 2007
15.42
15.62
15.38
15.51
94,100
+0.11(+0.71%)
Mar 27, 2007
14.98
15.58
14.89
15.40
149,700
+0.43(+2.87%)
Mar 26, 2007
15.05
15.44
14.83
14.97
70,600
-0.10(-0.66%)
Mar 23, 2007
15.10
15.29
14.91
15.07
66,100
-0.06(-0.40%)
Mar 22, 2007
15.15
15.32
14.80
15.13
91,700
+0.04(+0.27%)
Mar 21, 2007
14.98
15.38
14.80
15.09
100,200
+0.40(+2.72%)
Mar 20, 2007
14.00
14.86
13.96
14.69
176,100
+0.69(+4.93%)
Mar 19, 2007
13.42
14.00
13.42
14.00
31,000
+0.38(+2.79%)
Mar 16, 2007
13.77
13.83
13.49
13.62
36,600
-0.27(-1.94%)
Mar 15, 2007
13.80
14.22
13.80
13.89
29,700
+0.09(+0.65%)
Mar 14, 2007
13.53
14.05
13.28
13.80
75,500
-0.05(-0.36%)
Mar 13, 2007
13.95
14.13
13.75
13.85
45,100
-0.10(-0.72%)
Mar 12, 2007
14.06
14.37
13.57
13.95
83,000
+0.06(+0.43%)
Mar 09, 2007
13.98
13.99
13.55
13.89
85,700
-0.02(-0.14%)
Mar 08, 2007
14.46
14.46
13.65
13.91
63,200
-0.45(-3.13%)
Mar 07, 2007
14.63
14.63
14.24
14.36
95,300
+0.18(+1.27%)
Mar 06, 2007
12.60
14.28
12.60
14.18
105,700
+1.54(+12.18%)
Mar 05, 2007
12.74
13.39
11.96
12.64
145,300
-0.89(-6.58%)
Mar 02, 2007
14.15
14.18
13.34
13.53
88,100
-0.58(-4.11%)
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
.