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 (%)
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.