Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.33 26.55 25.69 26.52 95,725 +0.20(+0.76%)
Jan 30, 2019 25.61 26.64 25.21 26.32 134,487 +0.97(+3.83%)
Jan 29, 2019 25.13 25.54 24.69 25.35 64,812 +0.31(+1.24%)
Jan 28, 2019 24.78 25.25 24.52 25.04 74,671 -0.13(-0.52%)
Jan 25, 2019 25.17 25.45 24.92 25.17 89,300 +0.21(+0.84%)
Jan 24, 2019 24.40 25.12 24.31 24.96 76,114 +0.57(+2.34%)
Jan 23, 2019 24.68 25.21 24.17 24.39 112,704 -0.24(-0.97%)
Jan 22, 2019 24.67 24.79 24.02 24.63 109,680 -0.27(-1.08%)
Jan 18, 2019 23.55 25.04 23.55 24.90 184,200 +1.36(+5.78%)
Jan 17, 2019 23.06 23.79 23.06 23.54 143,212 +0.40(+1.73%)
Jan 16, 2019 23.38 23.84 22.78 23.14 164,160 -0.21(-0.90%)
Jan 15, 2019 23.23 23.47 22.61 23.35 105,869 +0.20(+0.86%)
Jan 14, 2019 23.25 23.63 22.97 23.15 202,038 -0.18(-0.77%)
Jan 11, 2019 22.87 23.42 22.57 23.33 107,400 +0.21(+0.91%)
Jan 10, 2019 22.75 23.23 22.41 23.12 97,044 +0.17(+0.74%)
Jan 09, 2019 22.67 23.15 22.58 22.95 118,581 +0.42(+1.86%)
Jan 08, 2019 21.68 22.54 21.48 22.53 100,270 +1.06(+4.94%)
Jan 07, 2019 20.66 21.79 20.36 21.47 110,935 +0.81(+3.92%)
Jan 04, 2019 20.24 20.88 19.98 20.66 115,000 +0.64(+3.20%)
Jan 03, 2019 21.15 21.15 19.99 20.02 148,692 -1.34(-6.27%)
Jan 02, 2019 19.96 21.55 19.96 21.36 274,161 +1.05(+5.17%)
Dec 31, 2018 20.68 20.83 19.73 20.31 149,900 -0.24(-1.17%)
Dec 28, 2018 20.84 20.93 20.06 20.55 253,100 -0.38(-1.82%)
Dec 27, 2018 19.87 20.97 19.73 20.93 312,643 +0.80(+3.97%)
Dec 26, 2018 19.60 20.19 19.11 20.13 177,779 +0.53(+2.70%)
Dec 24, 2018 19.35 19.81 18.79 19.60 110,300 -0.03(-0.15%)
Dec 21, 2018 19.00 19.68 18.47 19.63 640,700 +0.73(+3.86%)
Dec 20, 2018 19.68 20.15 18.83 18.90 166,430 -0.78(-3.96%)
Dec 19, 2018 19.85 20.70 19.59 19.68 244,185 -0.10(-0.51%)
Dec 18, 2018 19.48 20.45 19.44 19.78 324,684 +0.32(+1.64%)
Dec 17, 2018 19.24 20.22 19.23 19.46 151,688 +0.28(+1.46%)
Dec 14, 2018 19.40 19.93 19.03 19.18 71,500 -0.48(-2.44%)
Dec 13, 2018 20.61 20.73 19.60 19.66 128,980 -0.80(-3.91%)
Dec 12, 2018 20.50 21.03 20.11 20.46 102,143 +0.37(+1.84%)
Dec 11, 2018 20.37 20.37 19.69 20.09 109,778 +0.05(+0.25%)
Dec 10, 2018 20.12 20.20 19.43 20.04 111,008 -0.12(-0.60%)
Dec 07, 2018 20.95 21.52 20.00 20.16 146,300 -0.81(-3.86%)
Dec 06, 2018 20.60 21.35 20.15 20.97 192,547 -0.02(-0.10%)
Dec 04, 2018 22.79 22.79 20.89 20.99 104,900 -1.93(-8.42%)
Dec 03, 2018 22.43 23.18 22.12 22.92 140,192 +0.79(+3.57%)
Nov 30, 2018 22.58 22.75 21.75 22.13 124,100 -0.59(-2.60%)
Nov 29, 2018 22.61 23.20 22.24 22.72 80,388 -0.05(-0.22%)
Nov 28, 2018 22.16 22.79 21.68 22.77 160,067 +0.66(+2.99%)
Nov 27, 2018 23.16 23.39 22.01 22.11 85,688 -1.24(-5.31%)
Nov 26, 2018 23.04 23.47 22.92 23.35 69,825 +0.47(+2.05%)
Nov 23, 2018 23.00 23.32 22.77 22.88 35,100 -0.22(-0.95%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.24(+1.05%)
Nov 20, 2018 22.90 23.34 22.38 22.86 163,138 -0.24(-1.04%)
Nov 19, 2018 23.65 23.90 23.07 23.10 145,508 -0.66(-2.78%)
Nov 16, 2018 23.57 24.18 23.30 23.76 192,000 -0.01(-0.04%)
Nov 15, 2018 23.94 24.14 23.46 23.77 104,658 -0.27(-1.12%)
Nov 14, 2018 24.25 24.80 23.46 24.04 223,052 +0.10(+0.42%)
Nov 13, 2018 24.34 25.26 23.75 23.94 198,764 -0.19(-0.79%)
Nov 12, 2018 24.70 24.79 24.12 24.13 174,810 -0.67(-2.70%)
Nov 09, 2018 27.16 27.16 24.52 24.80 255,100 -2.59(-9.46%)
Nov 08, 2018 28.34 28.37 26.70 27.39 200,968 -1.22(-4.26%)
Nov 07, 2018 27.56 29.22 27.06 28.61 208,966 +0.67(+2.40%)
Nov 06, 2018 29.83 30.53 25.70 27.94 482,116 -5.33(-16.02%)
Nov 05, 2018 32.03 33.47 31.71 33.27 213,826 +1.19(+3.71%)
Nov 02, 2018 32.03 32.92 31.87 32.08 206,000 +0.50(+1.58%)
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.