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 (%)
Aug 31, 2004
10.10
10.58
10.10
10.49
17,000
+0.07(+0.67%)
Aug 30, 2004
10.10
10.73
9.900
10.42
40,900
+0.17(+1.66%)
Aug 27, 2004
10.00
10.25
10.00
10.25
14,900
+0.25(+2.50%)
Aug 26, 2004
10.04
10.10
9.850
10.00
18,500
-0.03(-0.30%)
Aug 25, 2004
10.05
10.17
9.930
10.03
38,700
-0.12(-1.18%)
Aug 24, 2004
10.15
10.19
9.900
10.15
18,300
+0.04(+0.40%)
Aug 23, 2004
9.990
10.24
9.970
10.11
33,500
+0.14(+1.40%)
Aug 20, 2004
9.950
10.10
9.950
9.970
19,700
-0.03(-0.30%)
Aug 19, 2004
10.07
10.19
10.00
10.00
18,400
+0.02(+0.20%)
Aug 18, 2004
9.900
10.07
9.900
9.980
40,700
-0.01(-0.10%)
Aug 17, 2004
9.810
10.00
9.810
9.990
17,600
+0.09(+0.91%)
Aug 16, 2004
10.01
10.20
9.850
9.900
71,400
-0.20(-1.98%)
Aug 13, 2004
9.760
10.15
9.760
10.10
40,500
+0.34(+3.48%)
Aug 12, 2004
9.830
9.830
9.690
9.760
27,000
-0.13(-1.31%)
Aug 11, 2004
9.680
10.05
9.600
9.890
48,100
+0.16(+1.64%)
Aug 10, 2004
9.480
9.900
9.390
9.730
24,100
+0.25(+2.64%)
Aug 09, 2004
9.400
9.630
9.300
9.480
44,800
+0.02(+0.21%)
Aug 06, 2004
9.480
9.480
9.440
9.460
27,300
-0.05(-0.53%)
Aug 05, 2004
9.280
9.690
9.060
9.510
37,000
+0.26(+2.81%)
Aug 04, 2004
9.600
9.670
9.250
9.250
6,500
-0.35(-3.65%)
Aug 03, 2004
9.700
9.740
9.600
9.600
21,800
-0.13(-1.34%)
Aug 02, 2004
9.650
10.00
9.650
9.730
20,200
-0.02(-0.21%)
Jul 30, 2004
9.800
9.880
9.650
9.750
6,700
+0.03(+0.31%)
Jul 29, 2004
9.600
9.810
9.600
9.720
12,400
+0.11(+1.14%)
Jul 28, 2004
9.680
9.680
9.610
9.610
6,500
-0.12(-1.23%)
Jul 27, 2004
9.640
9.750
9.620
9.730
10,200
+0.09(+0.93%)
Jul 26, 2004
9.830
9.830
9.620
9.640
33,700
-0.29(-2.92%)
Jul 23, 2004
10.07
10.13
9.920
9.930
14,700
-0.09(-0.90%)
Jul 22, 2004
10.03
10.07
9.960
10.02
21,300
-0.04(-0.40%)
Jul 21, 2004
10.00
10.19
9.950
10.06
24,800
+0.11(+1.11%)
Jul 20, 2004
9.950
10.02
9.770
9.950
34,700
-0.02(-0.20%)
Jul 19, 2004
10.05
10.07
9.930
9.970
14,400
-0.03(-0.30%)
Jul 16, 2004
10.00
10.18
9.890
10.00
35,200
+0.10(+1.01%)
Jul 15, 2004
9.970
10.05
9.900
9.900
20,900
+0.03(+0.30%)
Jul 14, 2004
9.850
10.10
9.850
9.870
21,500
-0.13(-1.30%)
Jul 13, 2004
10.15
10.15
9.960
10.00
49,200
-0.05(-0.50%)
Jul 12, 2004
10.04
10.15
10.00
10.05
28,500
-0.04(-0.40%)
Jul 09, 2004
10.01
10.15
10.00
10.09
23,200
+0.08(+0.80%)
Jul 08, 2004
10.14
10.14
9.850
10.01
24,700
+0.00(+0.00%)
Jul 07, 2004
9.900
10.10
9.810
10.01
78,500
+0.04(+0.40%)
Jul 06, 2004
9.860
10.01
9.790
9.970
44,500
+0.06(+0.61%)
Jul 02, 2004
9.750
10.05
9.700
9.910
41,600
+0.07(+0.71%)
Jul 01, 2004
9.700
9.900
9.610
9.840
52,100
+0.07(+0.72%)
Jun 30, 2004
9.670
9.790
9.570
9.770
68,500
+0.00(+0.00%)
Jun 29, 2004
9.350
9.800
9.260
9.770
57,200
+0.36(+3.83%)
Jun 28, 2004
8.960
9.500
8.960
9.410
94,500
+0.40(+4.44%)
Jun 25, 2004
9.250
9.350
8.780
9.010
802,200
-0.24(-2.59%)
Jun 24, 2004
9.400
9.740
9.250
9.250
64,400
-0.15(-1.60%)
Jun 23, 2004
9.160
9.450
9.160
9.400
67,000
+0.14(+1.51%)
Jun 22, 2004
9.250
9.360
9.150
9.260
27,600
-0.09(-0.96%)
Jun 21, 2004
9.510
9.690
9.350
9.350
18,800
-0.16(-1.68%)
Jun 18, 2004
9.340
9.900
9.300
9.510
101,300
+0.27(+2.92%)
Jun 17, 2004
9.250
9.320
9.200
9.240
42,500
-0.01(-0.11%)
Jun 16, 2004
8.950
9.290
8.810
9.250
123,700
+0.25(+2.78%)
Jun 15, 2004
9.400
9.430
8.950
9.000
104,900
-0.33(-3.54%)
Jun 14, 2004
9.650
9.850
9.280
9.330
39,900
-0.40(-4.11%)
Jun 10, 2004
9.700
10.10
9.360
9.730
44,800
-0.07(-0.71%)
Jun 09, 2004
9.840
10.00
9.680
9.800
48,600
-0.14(-1.41%)
Jun 08, 2004
8.850
10.20
8.850
9.940
166,900
+1.05(+11.81%)
Jun 07, 2004
8.860
8.900
8.800
8.890
71,000
+0.08(+0.91%)
Jun 04, 2004
8.750
8.840
8.700
8.810
40,700
+0.16(+1.85%)
Jun 03, 2004
8.700
8.900
8.620
8.650
63,600
-0.10(-1.14%)
Jun 02, 2004
8.880
8.990
8.750
8.750
254,200
-0.03(-0.34%)
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
.