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 24, 2011
10.34
10.47
10.31
10.32
80,927
+0.05(+0.49%)
May 23, 2011
10.37
10.50
10.24
10.27
87,620
-0.39(-3.66%)
May 20, 2011
10.67
10.91
10.48
10.66
61,216
-0.16(-1.48%)
May 19, 2011
10.85
11.25
10.70
10.82
124,136
+0.07(+0.65%)
May 18, 2011
10.71
10.78
10.60
10.75
36,964
+0.11(+1.03%)
May 17, 2011
11.27
11.35
10.58
10.64
81,677
-0.67(-5.92%)
May 16, 2011
10.52
11.32
10.42
11.31
98,426
+0.76(+7.20%)
May 13, 2011
10.88
11.18
10.54
10.55
48,910
-0.30(-2.76%)
May 12, 2011
10.70
10.98
10.68
10.85
54,482
+0.10(+0.93%)
May 11, 2011
10.79
10.98
10.73
10.75
56,060
-0.11(-1.01%)
May 10, 2011
11.07
11.07
10.78
10.86
81,506
-0.13(-1.18%)
May 09, 2011
10.72
11.20
10.72
10.99
79,054
+0.30(+2.81%)
May 06, 2011
11.00
11.39
10.63
10.69
113,597
-0.18(-1.66%)
May 05, 2011
10.77
10.97
10.65
10.87
154,093
+0.07(+0.65%)
May 04, 2011
10.58
11.22
10.40
10.80
206,466
+0.30(+2.86%)
May 03, 2011
10.56
10.74
10.41
10.50
161,469
-0.04(-0.38%)
May 02, 2011
10.59
10.59
10.54
10.54
137,055
+0.79(+8.10%)
Apr 29, 2011
9.850
9.850
9.700
9.750
27,617
-0.05(-0.51%)
Apr 28, 2011
9.710
9.870
9.650
9.800
53,765
+0.05(+0.51%)
Apr 27, 2011
9.520
9.800
9.520
9.750
45,560
+0.19(+1.99%)
Apr 26, 2011
9.000
9.580
9.000
9.560
56,956
+0.58(+6.46%)
Apr 25, 2011
8.950
9.020
8.950
8.980
47,354
-0.07(-0.77%)
Apr 21, 2011
9.280
9.320
8.970
9.050
35,706
-0.15(-1.63%)
Apr 20, 2011
9.150
9.260
9.100
9.200
25,683
+0.25(+2.79%)
Apr 19, 2011
9.150
9.170
8.900
8.950
20,902
-0.13(-1.43%)
Apr 18, 2011
8.960
9.100
8.770
9.080
31,776
-0.01(-0.11%)
Apr 15, 2011
9.010
9.139
8.910
9.090
71,263
+0.04(+0.44%)
Apr 14, 2011
8.970
9.050
8.550
9.050
50,856
-0.05(-0.55%)
Apr 13, 2011
9.350
9.480
9.000
9.100
56,883
-0.13(-1.41%)
Apr 12, 2011
9.560
9.580
9.210
9.230
67,766
-0.36(-3.75%)
Apr 11, 2011
9.170
9.920
9.170
9.590
107,432
+0.52(+5.73%)
Apr 08, 2011
9.340
9.340
9.000
9.070
34,800
-0.17(-1.84%)
Apr 07, 2011
9.180
9.350
9.010
9.240
46,151
+0.12(+1.32%)
Apr 06, 2011
8.990
9.180
8.900
9.120
46,406
+0.21(+2.36%)
Apr 05, 2011
8.890
8.920
8.810
8.910
57,548
+0.05(+0.56%)
Apr 04, 2011
8.800
8.900
8.720
8.860
47,713
+0.08(+0.91%)
Apr 01, 2011
8.980
8.980
8.750
8.780
29,109
-0.11(-1.24%)
Mar 31, 2011
8.750
8.910
8.700
8.890
46,411
+0.15(+1.72%)
Mar 30, 2011
8.740
8.740
8.740
8.740
35,519
+0.05(+0.58%)
Mar 29, 2011
8.430
8.740
8.260
8.690
33,730
+0.25(+2.96%)
Mar 28, 2011
8.402
8.550
8.360
8.440
21,442
+0.03(+0.36%)
Mar 25, 2011
8.390
8.500
8.280
8.410
27,919
+0.06(+0.72%)
Mar 24, 2011
8.300
8.450
8.150
8.350
33,450
+0.11(+1.33%)
Mar 23, 2011
8.060
8.250
7.980
8.240
35,524
+0.14(+1.73%)
Mar 22, 2011
8.020
8.130
7.970
8.100
35,618
+0.12(+1.50%)
Mar 21, 2011
8.020
8.030
7.900
7.980
51,741
+0.40(+5.28%)
Mar 18, 2011
7.540
7.703
7.500
7.580
65,506
+0.13(+1.74%)
Mar 17, 2011
7.530
7.680
7.420
7.450
29,288
+0.07(+0.95%)
Mar 16, 2011
7.640
7.690
7.350
7.380
66,610
-0.29(-3.78%)
Mar 15, 2011
7.620
8.020
7.580
7.670
75,750
-0.35(-4.36%)
Mar 14, 2011
8.100
8.170
8.010
8.020
35,883
-0.10(-1.23%)
Mar 11, 2011
8.240
8.278
8.100
8.120
34,919
-0.17(-2.05%)
Mar 10, 2011
8.650
8.650
8.240
8.290
49,745
-0.54(-6.12%)
Mar 09, 2011
8.860
8.930
8.820
8.830
37,077
-0.07(-0.79%)
Mar 08, 2011
8.670
8.920
8.590
8.900
29,712
+0.23(+2.65%)
Mar 07, 2011
8.820
8.820
8.560
8.670
44,151
-0.08(-0.91%)
Mar 04, 2011
8.780
8.880
8.720
8.750
44,509
-0.06(-0.68%)
Mar 03, 2011
8.870
9.000
8.730
8.810
68,232
+0.04(+0.46%)
Mar 02, 2011
8.500
8.770
8.340
8.770
38,615
+0.34(+4.03%)
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
.