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 (%)
Sep 30, 2004
9.400
9.400
9.290
9.300
32,000
-0.15(-1.59%)
Sep 29, 2004
9.540
9.640
9.230
9.450
90,200
-0.07(-0.74%)
Sep 28, 2004
9.590
9.670
9.500
9.520
61,000
-0.09(-0.94%)
Sep 27, 2004
9.730
9.740
9.590
9.610
24,500
-0.12(-1.23%)
Sep 24, 2004
9.800
9.900
9.710
9.730
29,800
-0.06(-0.61%)
Sep 23, 2004
9.750
9.880
9.730
9.790
48,000
+0.08(+0.82%)
Sep 22, 2004
9.750
9.820
9.680
9.710
32,400
-0.14(-1.42%)
Sep 21, 2004
9.930
9.980
9.750
9.850
40,900
+0.01(+0.10%)
Sep 20, 2004
10.05
10.18
9.840
9.840
35,100
-0.22(-2.19%)
Sep 17, 2004
10.15
10.19
10.05
10.06
28,000
-0.12(-1.18%)
Sep 16, 2004
10.11
10.23
10.05
10.18
25,000
-0.03(-0.29%)
Sep 15, 2004
10.32
10.34
10.21
10.21
16,500
-0.06(-0.58%)
Sep 14, 2004
10.35
10.43
10.19
10.27
18,800
-0.16(-1.53%)
Sep 13, 2004
10.56
10.61
10.30
10.43
20,900
-0.08(-0.76%)
Sep 10, 2004
10.30
10.58
10.25
10.51
26,000
+0.11(+1.06%)
Sep 09, 2004
10.40
10.40
10.20
10.40
19,500
+0.00(+0.00%)
Sep 08, 2004
10.10
10.48
10.04
10.40
16,000
+0.32(+3.17%)
Sep 07, 2004
10.24
10.24
9.970
10.08
35,400
-0.26(-2.51%)
Sep 03, 2004
10.39
10.49
10.10
10.34
13,500
-0.15(-1.43%)
Sep 02, 2004
10.20
10.52
10.20
10.49
13,700
+0.20(+1.94%)
Sep 01, 2004
10.45
10.59
10.27
10.29
22,500
-0.20(-1.91%)
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%)
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
.