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 30, 2020 20.61 20.83 19.35 19.79 94,400 -0.85(-4.12%)
Oct 29, 2020 20.17 20.65 19.45 20.64 140,657 +0.84(+4.24%)
Oct 28, 2020 17.65 20.59 17.38 19.80 370,243 +1.99(+11.17%)
Oct 27, 2020 18.32 18.40 17.67 17.81 99,022 -0.62(-3.36%)
Oct 26, 2020 18.44 18.46 17.68 18.43 71,624 -0.26(-1.39%)
Oct 23, 2020 18.94 18.96 18.50 18.69 80,700 -0.11(-0.59%)
Oct 22, 2020 18.65 18.87 18.48 18.80 54,905 +0.35(+1.90%)
Oct 21, 2020 18.41 18.96 18.26 18.45 60,366 +0.13(+0.71%)
Oct 20, 2020 18.12 18.62 17.92 18.32 77,804 +0.57(+3.21%)
Oct 19, 2020 18.50 18.55 17.73 17.75 59,259 -0.68(-3.69%)
Oct 16, 2020 18.22 18.99 18.07 18.43 55,200 +0.28(+1.54%)
Oct 15, 2020 17.79 18.26 17.54 18.15 50,137 -0.06(-0.33%)
Oct 14, 2020 18.39 18.61 17.92 18.21 40,803 -0.07(-0.38%)
Oct 13, 2020 18.06 18.89 18.00 18.28 47,649 -0.02(-0.11%)
Oct 12, 2020 18.89 18.89 17.84 18.30 93,985 -0.60(-3.17%)
Oct 09, 2020 19.13 19.27 18.80 18.90 61,500 -0.06(-0.32%)
Oct 08, 2020 18.89 19.17 18.38 18.96 70,442 +0.36(+1.94%)
Oct 07, 2020 18.65 19.28 18.21 18.60 98,227 +0.34(+1.86%)
Oct 06, 2020 19.36 19.61 18.02 18.26 117,469 -0.70(-3.69%)
Oct 05, 2020 17.67 19.01 17.67 18.96 81,442 +1.52(+8.72%)
Oct 02, 2020 16.75 17.75 16.75 17.44 123,400 +0.56(+3.32%)
Oct 01, 2020 16.58 16.92 16.10 16.88 72,149 +0.34(+2.06%)
Sep 30, 2020 16.97 17.42 16.20 16.54 158,211 -0.37(-2.19%)
Sep 29, 2020 17.80 17.80 16.60 16.91 79,966 -0.71(-4.03%)
Sep 28, 2020 17.35 17.98 17.35 17.62 218,738 +0.69(+4.08%)
Sep 25, 2020 16.42 17.06 16.42 16.93 70,100 +0.31(+1.87%)
Sep 24, 2020 16.37 16.81 15.88 16.62 83,892 +0.31(+1.90%)
Sep 23, 2020 16.99 17.26 16.12 16.31 107,983 -0.69(-4.06%)
Sep 22, 2020 16.25 17.31 16.25 17.00 104,061 +0.75(+4.62%)
Sep 21, 2020 17.17 17.17 15.73 16.25 114,374 -1.41(-7.98%)
Sep 18, 2020 17.05 17.68 16.91 17.66 339,300 +0.79(+4.68%)
Sep 17, 2020 17.13 17.13 16.71 16.87 83,388 -0.53(-3.05%)
Sep 16, 2020 17.04 17.60 16.85 17.40 73,641 +0.42(+2.47%)
Sep 15, 2020 17.66 17.80 16.80 16.98 70,074 -0.50(-2.86%)
Sep 14, 2020 17.65 18.06 17.06 17.48 77,797 +0.05(+0.29%)
Sep 11, 2020 17.96 17.97 17.38 17.43 76,100 -0.45(-2.52%)
Sep 10, 2020 18.83 18.85 17.80 17.88 84,798 -0.81(-4.33%)
Sep 09, 2020 18.09 19.00 17.92 18.69 104,961 +0.83(+4.65%)
Sep 08, 2020 18.67 18.67 17.63 17.86 108,869 -0.98(-5.20%)
Sep 04, 2020 19.23 19.30 18.07 18.84 69,700 +0.08(+0.43%)
Sep 03, 2020 19.25 19.38 18.54 18.76 72,082 -0.60(-3.10%)
Sep 02, 2020 19.28 19.46 18.84 19.36 79,585 +0.10(+0.52%)
Sep 01, 2020 18.55 19.29 18.42 19.26 61,407 +0.48(+2.56%)
Aug 31, 2020 19.11 19.14 18.47 18.78 150,177 -0.33(-1.73%)
Aug 28, 2020 18.90 19.13 18.67 19.11 76,700 +0.34(+1.81%)
Aug 27, 2020 18.97 19.18 18.42 18.77 71,904 -0.04(-0.21%)
Aug 26, 2020 19.02 19.33 18.64 18.81 66,939 -0.33(-1.72%)
Aug 25, 2020 20.45 20.74 19.06 19.14 88,860 -1.09(-5.39%)
Aug 24, 2020 19.23 20.24 18.73 20.23 143,484 +1.30(+6.87%)
Aug 21, 2020 18.89 19.27 18.27 18.93 176,400 -0.19(-0.99%)
Aug 20, 2020 19.15 19.70 18.90 19.12 95,271 -0.40(-2.05%)
Aug 19, 2020 19.15 20.00 19.09 19.52 94,960 +0.44(+2.31%)
Aug 18, 2020 19.66 19.75 19.01 19.08 75,283 -0.63(-3.20%)
Aug 17, 2020 20.02 20.02 19.25 19.71 86,020 -0.46(-2.28%)
Aug 14, 2020 19.92 20.31 19.64 20.17 53,600 +0.08(+0.40%)
Aug 13, 2020 19.97 20.64 19.96 20.09 76,583 -0.18(-0.89%)
Aug 12, 2020 21.75 21.79 19.95 20.27 135,288 -1.32(-6.11%)
Aug 11, 2020 21.45 22.27 21.31 21.59 236,350 +0.36(+1.70%)
Aug 10, 2020 20.67 21.38 20.49 21.23 171,100 +0.34(+1.63%)
Aug 07, 2020 20.14 20.96 19.92 20.89 120,000 +0.52(+2.55%)
Aug 06, 2020 20.43 20.60 19.54 20.37 181,849 -0.29(-1.40%)
Aug 05, 2020 19.58 20.73 19.36 20.66 387,138 +1.55(+8.11%)
Aug 04, 2020 17.41 19.31 17.39 19.11 244,962 +1.92(+11.17%)
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.