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 28, 2010
8.060
8.320
8.040
8.060
38,726
-0.07(-0.86%)
May 27, 2010
8.300
8.300
7.963
8.130
116,186
+0.12(+1.50%)
May 26, 2010
8.020
8.400
7.950
8.010
110,493
+0.02(+0.25%)
May 25, 2010
7.810
8.110
7.750
7.990
101,438
-0.08(-0.99%)
May 24, 2010
8.190
8.320
8.010
8.070
96,809
-0.15(-1.82%)
May 21, 2010
8.150
8.310
8.030
8.220
205,928
+0.02(+0.24%)
May 20, 2010
8.200
8.260
8.104
8.200
140,149
-0.08(-0.97%)
May 19, 2010
8.360
8.450
8.050
8.280
64,505
-0.14(-1.66%)
May 18, 2010
9.240
9.240
8.380
8.420
77,772
-0.61(-6.76%)
May 17, 2010
8.320
9.030
8.100
9.030
231,313
+0.69(+8.27%)
May 14, 2010
8.340
8.540
8.170
8.340
69,561
-0.16(-1.88%)
May 13, 2010
8.450
8.710
8.250
8.500
106,930
+0.00(+0.00%)
May 12, 2010
8.380
8.730
8.200
8.500
98,729
+0.18(+2.16%)
May 11, 2010
8.370
8.470
8.140
8.320
84,152
+0.21(+2.59%)
May 10, 2010
8.060
8.160
7.960
8.110
52,298
+0.55(+7.28%)
May 07, 2010
7.900
8.210
7.220
7.560
316,693
-0.34(-4.30%)
May 06, 2010
8.090
8.350
7.900
7.900
186,991
-0.20(-2.47%)
May 05, 2010
8.220
8.400
8.090
8.100
92,754
-0.17(-2.06%)
May 04, 2010
8.480
8.560
8.220
8.270
91,829
-0.28(-3.27%)
May 03, 2010
8.140
8.650
8.080
8.550
115,767
+0.49(+6.08%)
Apr 30, 2010
9.350
9.360
7.750
8.060
156,534
-1.21(-13.05%)
Apr 29, 2010
8.790
9.270
8.760
9.270
62,773
+0.62(+7.17%)
Apr 28, 2010
8.940
8.940
8.531
8.650
35,554
-0.18(-2.04%)
Apr 27, 2010
9.030
9.070
8.830
8.830
29,698
-0.17(-1.89%)
Apr 26, 2010
8.980
9.000
8.750
9.000
71,160
+0.02(+0.22%)
Apr 23, 2010
8.910
9.030
8.780
8.980
62,990
+0.00(+0.00%)
Apr 22, 2010
8.750
9.070
8.660
8.980
39,438
+0.24(+2.75%)
Apr 21, 2010
8.400
8.840
8.350
8.740
56,517
+0.34(+4.05%)
Apr 20, 2010
8.370
8.520
8.330
8.400
33,742
+0.00(+0.00%)
Apr 19, 2010
8.280
8.410
8.250
8.400
49,438
+0.08(+0.96%)
Apr 16, 2010
8.310
8.420
8.240
8.320
37,564
-0.07(-0.83%)
Apr 15, 2010
8.440
8.480
8.260
8.390
99,354
+0.00(+0.00%)
Apr 14, 2010
8.320
8.470
8.250
8.390
88,921
+0.07(+0.84%)
Apr 13, 2010
8.140
8.320
8.000
8.320
64,517
+0.18(+2.21%)
Apr 12, 2010
8.240
8.250
8.120
8.140
67,441
-0.06(-0.73%)
Apr 09, 2010
8.170
8.240
7.980
8.200
37,579
+0.07(+0.86%)
Apr 08, 2010
7.950
8.130
7.930
8.130
65,319
+0.18(+2.26%)
Apr 07, 2010
8.090
8.100
7.880
7.950
51,777
-0.09(-1.12%)
Apr 06, 2010
8.010
8.060
7.830
8.040
95,253
-0.03(-0.37%)
Apr 05, 2010
7.900
8.070
7.640
8.070
117,823
+0.21(+2.67%)
Apr 01, 2010
7.910
7.860
7.860
7.860
84,100
+0.01(+0.13%)
Mar 31, 2010
7.960
8.020
7.850
7.850
83,095
-0.11(-1.38%)
Mar 30, 2010
7.970
8.030
7.860
7.960
40,047
-0.01(-0.13%)
Mar 29, 2010
8.030
8.080
7.860
7.970
64,377
+0.01(+0.13%)
Mar 26, 2010
8.130
8.160
7.920
7.960
35,444
-0.08(-1.00%)
Mar 25, 2010
8.030
8.070
7.950
8.040
23,866
+0.07(+0.88%)
Mar 24, 2010
8.050
8.080
7.930
7.970
47,801
-0.14(-1.73%)
Mar 23, 2010
8.220
8.220
7.980
8.110
20,059
-0.11(-1.34%)
Mar 22, 2010
8.100
8.220
7.941
8.220
48,656
+0.06(+0.74%)
Mar 19, 2010
8.200
8.210
8.030
8.160
50,323
+0.03(+0.37%)
Mar 18, 2010
8.200
8.270
8.100
8.130
34,955
-0.13(-1.57%)
Mar 17, 2010
8.120
8.320
8.000
8.260
79,327
+0.09(+1.10%)
Mar 16, 2010
8.250
8.290
8.100
8.170
39,356
-0.09(-1.09%)
Mar 15, 2010
8.060
8.270
8.060
8.260
37,658
+0.01(+0.12%)
Mar 12, 2010
8.270
8.270
8.050
8.250
28,656
+0.07(+0.86%)
Mar 11, 2010
8.290
8.360
8.180
8.180
40,404
-0.20(-2.39%)
Mar 10, 2010
8.490
8.560
8.220
8.380
63,920
-0.10(-1.18%)
Mar 09, 2010
8.370
8.480
8.110
8.480
108,252
+0.17(+2.05%)
Mar 08, 2010
8.140
8.320
8.060
8.310
34,260
+0.13(+1.59%)
Mar 05, 2010
8.290
8.290
8.050
8.180
77,171
+0.04(+0.49%)
Mar 04, 2010
7.940
8.190
7.940
8.140
94,214
+0.10(+1.24%)
Mar 03, 2010
8.060
8.120
7.870
8.040
96,258
+0.06(+0.75%)
Mar 02, 2010
8.010
8.160
7.690
7.980
65,370
+0.02(+0.25%)
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
.