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 (%)
Oct 31, 2016 45.70 46.77 45.30 46.75 201,755 +1.22(+2.68%)
Oct 28, 2016 44.70 46.08 44.29 45.53 95,917 +0.80(+1.79%)
Oct 27, 2016 45.14 45.14 44.14 44.73 123,190 -0.21(-0.47%)
Oct 26, 2016 45.73 46.00 44.92 44.94 81,583 -0.77(-1.68%)
Oct 25, 2016 45.85 45.98 45.53 45.71 58,932 -0.24(-0.52%)
Oct 24, 2016 46.36 46.74 45.80 45.95 104,685 -0.10(-0.22%)
Oct 21, 2016 46.01 46.34 45.56 46.05 90,381 -0.08(-0.17%)
Oct 20, 2016 47.01 47.17 46.12 46.13 100,136 -0.88(-1.87%)
Oct 19, 2016 47.20 47.90 47.00 47.01 147,646 -0.15(-0.32%)
Oct 18, 2016 50.00 50.00 44.42 47.16 501,249 -2.34(-4.73%)
Oct 17, 2016 49.38 49.87 49.21 49.50 149,034 +0.27(+0.55%)
Oct 14, 2016 50.49 50.71 49.18 49.23 104,628 -1.22(-2.42%)
Oct 13, 2016 50.64 50.75 49.87 50.45 78,347 -0.59(-1.16%)
Oct 12, 2016 50.89 51.49 50.55 51.04 44,192 +0.37(+0.73%)
Oct 11, 2016 52.58 52.65 50.51 50.67 100,981 -2.08(-3.94%)
Oct 10, 2016 52.52 53.40 52.52 52.75 50,288 +0.40(+0.76%)
Oct 07, 2016 53.35 53.68 52.07 52.35 97,874 -0.95(-1.78%)
Oct 06, 2016 51.64 53.56 51.01 53.30 187,827 +1.41(+2.72%)
Oct 05, 2016 51.72 51.99 51.42 51.89 102,276 +0.59(+1.15%)
Oct 04, 2016 51.38 51.69 50.88 51.30 80,369 +0.01(+0.02%)
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.