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, 2013 18.46 18.50 18.16 18.22 46,713 -0.30(-1.62%)
Oct 30, 2013 19.20 19.20 18.36 18.52 28,725 -0.67(-3.49%)
Oct 29, 2013 19.05 19.27 18.65 19.19 38,635 +0.15(+0.79%)
Oct 28, 2013 19.20 19.22 18.78 19.04 27,751 +0.03(+0.16%)
Oct 25, 2013 18.89 19.05 18.46 19.01 69,082 +0.21(+1.12%)
Oct 24, 2013 18.71 19.06 18.71 18.80 20,286 +0.09(+0.48%)
Oct 23, 2013 18.61 18.85 18.45 18.71 30,999 -0.07(-0.37%)
Oct 22, 2013 18.55 18.88 18.42 18.78 36,930 +0.28(+1.51%)
Oct 21, 2013 18.52 18.73 18.30 18.50 49,095 -0.10(-0.54%)
Oct 18, 2013 18.24 18.62 17.89 18.60 62,691 +0.57(+3.16%)
Oct 17, 2013 17.66 18.04 17.64 18.03 48,974 +0.33(+1.86%)
Oct 16, 2013 17.75 17.86 17.41 17.70 30,819 +0.05(+0.28%)
Oct 15, 2013 17.59 17.67 17.25 17.65 37,923 +0.05(+0.28%)
Oct 14, 2013 17.02 17.61 16.92 17.60 31,744 +0.41(+2.39%)
Oct 11, 2013 17.03 17.19 16.84 17.19 30,263 +0.04(+0.23%)
Oct 10, 2013 16.58 17.28 16.58 17.15 38,016 +0.81(+4.96%)
Oct 09, 2013 16.58 16.82 16.13 16.34 46,663 -0.15(-0.91%)
Oct 08, 2013 17.10 17.20 16.44 16.49 31,638 -0.62(-3.62%)
Oct 07, 2013 16.89 17.19 16.72 17.11 56,142 +0.04(+0.23%)
Oct 04, 2013 16.89 17.20 16.89 17.07 31,231 +0.14(+0.83%)
Oct 03, 2013 17.02 17.12 16.64 16.93 32,751 -0.18(-1.05%)
Oct 02, 2013 17.47 17.62 17.02 17.11 50,476 -0.55(-3.11%)
Oct 01, 2013 17.18 17.66 17.00 17.66 126,426 +0.49(+2.85%)
Sep 30, 2013 16.85 17.18 16.74 17.17 75,538 +0.09(+0.53%)
Sep 27, 2013 16.95 17.17 16.95 17.08 42,546 -0.03(-0.18%)
Sep 26, 2013 16.95 17.11 16.90 17.11 42,535 +0.18(+1.06%)
Sep 25, 2013 16.92 17.04 16.91 16.93 41,625 +0.01(+0.06%)
Sep 24, 2013 16.73 17.06 16.43 16.92 67,571 +0.17(+1.01%)
Sep 23, 2013 16.72 16.82 16.59 16.75 34,673 -0.09(-0.53%)
Sep 20, 2013 16.50 16.90 16.44 16.84 97,204 +0.46(+2.81%)
Sep 19, 2013 16.35 16.72 16.25 16.38 85,303 -0.23(-1.38%)
Sep 18, 2013 16.36 16.90 16.10 16.61 39,415 +0.25(+1.53%)
Sep 17, 2013 16.24 16.41 16.20 16.36 37,086 +0.13(+0.80%)
Sep 16, 2013 16.39 16.59 16.19 16.23 51,812 -0.16(-0.98%)
Sep 13, 2013 16.42 16.53 16.35 16.39 43,972 +0.04(+0.24%)
Sep 12, 2013 16.49 16.63 16.26 16.35 23,624 -0.20(-1.21%)
Sep 11, 2013 16.34 16.55 16.28 16.55 47,547 +0.24(+1.47%)
Sep 10, 2013 16.17 16.48 16.15 16.31 82,492 +0.26(+1.62%)
Sep 09, 2013 16.10 16.10 15.93 16.05 111,594 +0.00(+0.00%)
Sep 06, 2013 16.05 16.07 15.60 16.05 40,803 +0.05(+0.31%)
Sep 05, 2013 16.08 16.14 15.93 16.00 47,038 -0.01(-0.06%)
Sep 04, 2013 15.91 16.05 15.70 16.01 42,132 +0.09(+0.57%)
Sep 03, 2013 15.77 15.94 15.68 15.92 36,759 +0.39(+2.51%)
Aug 30, 2013 15.57 15.60 15.45 15.53 54,604 -0.10(-0.64%)
Aug 29, 2013 15.50 15.68 15.42 15.63 39,090 +0.12(+0.77%)
Aug 28, 2013 15.41 15.51 15.40 15.51 38,597 +0.16(+1.04%)
Aug 27, 2013 15.80 15.88 15.29 15.35 37,741 -0.71(-4.42%)
Aug 26, 2013 16.09 16.10 15.97 16.06 49,307 +0.00(+0.00%)
Aug 23, 2013 15.94 16.18 15.94 16.06 13,505 +0.14(+0.88%)
Aug 22, 2013 16.01 16.11 15.85 15.92 25,857 -0.04(-0.25%)
Aug 21, 2013 16.06 16.10 15.85 15.96 23,418 -0.17(-1.05%)
Aug 20, 2013 15.95 16.29 15.95 16.13 31,011 +0.15(+0.94%)
Aug 19, 2013 16.07 16.15 15.88 15.98 27,976 -0.17(-1.05%)
Aug 16, 2013 15.93 16.23 15.90 16.15 30,495 +0.10(+0.62%)
Aug 15, 2013 15.93 16.09 15.76 16.05 76,502 -0.16(-0.99%)
Aug 14, 2013 16.12 16.25 16.10 16.21 23,635 +0.04(+0.25%)
Aug 13, 2013 16.13 16.27 15.98 16.17 11,722 +0.06(+0.37%)
Aug 12, 2013 15.95 16.32 15.87 16.11 33,284 +0.02(+0.12%)
Aug 09, 2013 16.25 16.25 16.00 16.09 39,154 -0.14(-0.86%)
Aug 08, 2013 16.11 16.25 16.07 16.23 34,246 +0.23(+1.44%)
Aug 07, 2013 16.05 16.14 15.92 16.00 21,160 -0.16(-0.99%)
Aug 06, 2013 16.14 16.20 15.95 16.16 20,552 -0.02(-0.12%)
Aug 05, 2013 16.02 16.20 16.01 16.18 27,507 +0.17(+1.06%)
Aug 02, 2013 16.18 16.23 15.85 16.01 20,934 -0.24(-1.48%)
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.