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 (%)
Sep 30, 2021 62.09 62.09 62.09 0 +0.01(+0.02%)
Sep 29, 2021 62.09 61.98 62.06 62.08 113,468 +0.10(+0.16%)
Sep 28, 2021 61.98 62.12 61.98 61.98 179,582 +0.00(+0.00%)
Sep 27, 2021 61.98 62.10 61.98 61.98 54,834 +0.00(+0.00%)
Sep 24, 2021 61.94 62.07 61.94 61.98 82,849 +0.01(+0.02%)
Sep 23, 2021 61.96 62.04 61.95 61.97 199,975 +0.05(+0.08%)
Sep 22, 2021 61.97 62.05 61.91 61.92 249,079 -0.04(-0.06%)
Sep 21, 2021 62.02 62.02 61.90 61.96 254,429 -0.05(-0.08%)
Sep 20, 2021 61.95 62.04 61.95 62.01 314,389 +0.06(+0.10%)
Sep 17, 2021 62.01 62.05 61.95 61.95 421,879 +0.00(+0.00%)
Sep 16, 2021 62.01 62.03 61.90 61.95 83,237 -0.05(-0.08%)
Sep 15, 2021 61.91 62.02 61.91 62.00 182,845 +0.00(+0.00%)
Sep 14, 2021 62.05 62.05 61.96 62.00 103,226 -0.05(-0.08%)
Sep 13, 2021 62.00 62.05 61.93 62.05 102,213 +0.04(+0.06%)
Sep 10, 2021 62.09 62.09 61.88 62.01 102,278 +0.10(+0.16%)
Sep 09, 2021 61.93 62.03 61.82 61.91 151,982 +0.04(+0.06%)
Sep 08, 2021 61.92 62.00 61.72 61.87 98,428 -0.09(-0.15%)
Sep 07, 2021 62.05 62.05 61.96 61.96 100,295 -0.08(-0.13%)
Sep 03, 2021 61.91 62.05 61.91 62.04 111,804 +0.03(+0.05%)
Sep 02, 2021 62.00 62.01 61.81 62.01 77,937 +0.01(+0.02%)
Sep 01, 2021 61.97 62.05 61.93 62.00 141,595 +0.02(+0.03%)
Aug 31, 2021 61.93 61.99 61.88 61.98 105,204 +0.08(+0.13%)
Aug 30, 2021 61.91 61.99 61.85 61.90 68,038 -0.03(-0.05%)
Aug 27, 2021 61.80 61.96 61.75 61.93 169,901 +0.18(+0.29%)
Aug 26, 2021 61.84 61.88 61.75 61.75 177,949 -0.07(-0.11%)
Aug 25, 2021 61.90 61.90 61.71 61.82 114,331 -0.04(-0.06%)
Aug 24, 2021 61.80 61.92 61.80 61.86 117,203 +0.05(+0.08%)
Aug 23, 2021 61.77 61.92 61.71 61.81 122,271 +0.10(+0.16%)
Aug 20, 2021 61.70 61.77 61.70 61.71 88,337 +0.01(+0.02%)
Aug 19, 2021 61.70 61.79 61.60 61.70 301,408 +0.02(+0.03%)
Aug 18, 2021 61.68 61.88 61.68 61.68 130,652 -0.05(-0.08%)
Aug 17, 2021 61.65 61.79 61.65 61.73 91,627 +0.04(+0.06%)
Aug 16, 2021 61.65 61.80 61.64 61.69 96,200 -0.01(-0.02%)
Aug 13, 2021 61.65 61.74 61.44 61.70 193,393 +0.04(+0.06%)
Aug 12, 2021 61.65 61.69 61.60 61.66 244,561 +0.01(+0.02%)
Aug 11, 2021 61.65 61.70 61.54 61.65 160,216 +0.02(+0.03%)
Aug 10, 2021 61.40 61.66 61.34 61.63 183,306 +0.12(+0.20%)
Aug 09, 2021 61.25 61.53 61.07 61.51 119,108 +0.09(+0.15%)
Aug 06, 2021 61.40 61.50 61.20 61.42 102,659 +0.04(+0.07%)
Aug 05, 2021 61.19 61.50 61.08 61.38 99,221 +0.34(+0.56%)
Aug 04, 2021 61.24 61.34 60.92 61.04 178,431 -0.37(-0.60%)
Aug 03, 2021 61.16 61.50 61.10 61.41 203,137 +0.24(+0.39%)
Aug 02, 2021 61.20 61.29 60.80 61.17 264,654 -0.03(-0.05%)
Jul 30, 2021 61.25 61.27 61.12 61.20 172,739 -0.08(-0.13%)
Jul 29, 2021 61.31 61.52 61.12 61.28 160,487 -0.05(-0.08%)
Jul 28, 2021 61.21 61.50 61.14 61.33 241,767 -0.12(-0.20%)
Jul 27, 2021 61.11 61.50 61.08 61.45 147,553 +0.25(+0.41%)
Jul 26, 2021 61.51 61.68 61.00 61.20 322,137 -0.41(-0.67%)
Jul 23, 2021 61.22 61.66 61.10 61.61 175,499 +0.44(+0.72%)
Jul 22, 2021 61.35 61.40 61.01 61.17 181,847 -0.27(-0.44%)
Jul 21, 2021 60.97 61.58 60.97 61.44 313,216 +0.70(+1.15%)
Jul 20, 2021 60.77 61.19 60.74 60.74 235,562 -0.07(-0.12%)
Jul 19, 2021 60.77 60.95 60.73 60.81 364,359 -0.09(-0.15%)
Jul 16, 2021 60.85 60.94 60.68 60.90 181,094 +0.10(+0.16%)
Jul 15, 2021 60.55 60.90 60.52 60.80 313,147 +0.30(+0.50%)
Jul 14, 2021 60.62 60.84 60.48 60.50 268,456 +0.02(+0.03%)
Jul 13, 2021 60.50 61.00 60.48 60.48 394,789 -0.02(-0.03%)
Jul 12, 2021 60.50 60.59 60.45 60.50 398,974 +0.04(+0.07%)
Jul 09, 2021 60.65 60.73 60.46 60.46 190,534 -0.17(-0.28%)
Jul 08, 2021 60.40 60.70 60.35 60.63 342,200 +0.14(+0.23%)
Jul 07, 2021 60.75 61.08 60.46 60.49 392,396 -0.56(-0.92%)
Jul 06, 2021 60.53 61.39 60.43 61.05 588,471 +0.45(+0.74%)
Jul 02, 2021 60.77 60.80 60.47 60.60 322,887 +0.12(+0.20%)
Jul 01, 2021 60.81 61.09 60.45 60.48 463,146 -0.04(-0.07%)
Jun 30, 2021 60.90 61.05 60.40 60.52 788,333 -0.46(-0.75%)
Jun 29, 2021 60.62 61.09 60.44 60.98 410,360 +0.08(+0.13%)
Jun 28, 2021 60.41 61.16 60.34 60.90 400,986 +0.54(+0.89%)
Jun 25, 2021 60.73 61.04 60.33 60.36 1,054,254 -0.31(-0.51%)
Jun 24, 2021 61.20 61.40 60.36 60.67 726,080 -0.42(-0.69%)
Jun 23, 2021 61.50 61.82 61.05 61.09 1,131,849 -0.47(-0.76%)
Jun 22, 2021 61.57 61.74 61.25 61.56 1,909,969 -0.16(-0.26%)
Jun 21, 2021 60.63 62.10 60.00 61.72 5,569,777 +28.43(+85.40%)
Jun 18, 2021 33.79 34.46 33.11 33.29 103,162 -1.19(-3.45%)
Jun 17, 2021 36.00 36.14 34.01 34.48 76,623 -1.67(-4.62%)
Jun 16, 2021 36.21 36.68 35.53 36.15 54,645 -0.31(-0.85%)
Jun 15, 2021 36.00 36.49 36.00 36.46 55,687 +0.45(+1.25%)
Jun 14, 2021 36.18 36.52 35.83 36.01 74,495 -0.44(-1.21%)
Jun 11, 2021 36.15 36.46 35.70 36.45 64,064 +0.55(+1.53%)
Jun 10, 2021 36.97 37.65 35.62 35.90 60,371 -0.76(-2.07%)
Jun 09, 2021 37.87 37.87 36.30 36.66 58,186 -1.18(-3.12%)
Jun 08, 2021 35.35 39.45 35.22 37.84 251,129 +2.27(+6.38%)
Jun 07, 2021 35.84 35.84 35.18 35.57 45,911 -0.09(-0.25%)
Jun 04, 2021 36.33 36.46 35.42 35.66 66,484 -0.46(-1.27%)
Jun 03, 2021 36.20 36.32 35.64 36.12 63,420 -0.40(-1.10%)
Jun 02, 2021 37.09 37.38 36.10 36.52 56,060 -0.57(-1.54%)
Jun 01, 2021 36.95 37.37 36.57 37.09 69,658 +0.71(+1.95%)
May 28, 2021 37.21 37.21 36.01 36.38 44,831 -0.49(-1.33%)
May 27, 2021 36.91 37.44 36.35 36.87 36,506 +0.55(+1.51%)
May 26, 2021 35.90 36.38 35.63 36.32 65,396 +0.49(+1.37%)
May 25, 2021 36.57 37.00 35.75 35.83 87,683 -0.27(-0.75%)
May 24, 2021 35.78 36.42 35.33 36.10 91,073 +0.41(+1.15%)
May 21, 2021 35.20 36.02 34.75 35.69 101,779 +0.99(+2.85%)
May 20, 2021 35.22 35.32 34.28 34.70 69,450 -0.82(-2.31%)
May 19, 2021 35.54 36.10 34.15 35.52 64,264 -0.69(-1.91%)
May 18, 2021 37.30 37.30 36.17 36.21 40,828 -1.18(-3.16%)
May 17, 2021 37.09 37.82 36.79 37.39 47,883 -0.20(-0.53%)
May 14, 2021 37.15 37.60 36.51 37.59 56,628 +0.82(+2.23%)
May 13, 2021 35.03 37.00 35.03 36.77 71,842 +1.51(+4.28%)
May 12, 2021 36.29 36.82 34.95 35.26 104,229 -1.12(-3.08%)
May 11, 2021 36.68 36.95 35.50 36.38 56,839 -1.10(-2.93%)
May 10, 2021 39.39 39.60 37.35 37.48 95,485 -1.73(-4.41%)
May 07, 2021 38.62 39.43 38.62 39.21 45,610 +0.26(+0.67%)
May 06, 2021 38.27 38.98 37.54 38.95 66,581 +0.70(+1.83%)
May 05, 2021 38.26 38.83 37.65 38.25 67,999 +0.42(+1.11%)
May 04, 2021 36.90 38.17 36.67 37.83 170,182 +0.72(+1.94%)
May 03, 2021 37.43 37.81 35.75 37.11 216,862 +0.26(+0.71%)
Apr 30, 2021 36.27 37.34 35.82 36.85 157,700 -0.06(-0.16%)
Apr 29, 2021 36.75 37.27 35.08 36.91 75,149 +0.89(+2.47%)
Apr 28, 2021 35.25 37.77 34.87 36.02 198,778 +1.92(+5.63%)
Apr 27, 2021 33.10 34.18 32.92 34.10 126,557 +0.95(+2.87%)
Apr 26, 2021 33.30 33.93 32.96 33.15 68,038 -0.17(-0.51%)
Apr 23, 2021 32.94 33.66 32.83 33.32 69,300 +0.74(+2.27%)
Apr 22, 2021 33.87 34.31 32.18 32.58 79,902 -1.24(-3.67%)
Apr 21, 2021 31.73 34.36 31.38 33.82 122,666 +2.75(+8.85%)
Apr 20, 2021 31.90 32.15 30.53 31.07 64,534 -0.82(-2.57%)
Apr 19, 2021 32.17 32.29 31.14 31.89 85,231 -0.37(-1.15%)
Apr 16, 2021 32.33 33.00 31.74 32.26 64,600 +0.42(+1.32%)
Apr 15, 2021 32.07 32.29 30.62 31.84 64,583 +0.02(+0.06%)
Apr 14, 2021 30.86 32.17 30.86 31.82 49,666 +0.86(+2.78%)
Apr 13, 2021 31.62 31.81 30.52 30.96 105,412 -1.01(-3.16%)
Apr 12, 2021 31.58 32.20 31.13 31.97 64,483 +0.05(+0.16%)
Apr 09, 2021 32.34 32.40 31.61 31.92 66,300 -0.26(-0.81%)
Apr 08, 2021 32.35 32.50 31.50 32.18 182,716 -0.22(-0.68%)
Apr 07, 2021 33.40 33.42 32.03 32.40 108,336 -1.09(-3.25%)
Apr 06, 2021 33.32 33.99 33.05 33.49 61,135 +0.06(+0.18%)
Apr 05, 2021 33.55 33.99 32.67 33.43 80,918 -0.17(-0.51%)
Apr 01, 2021 33.84 34.45 33.13 33.60 73,200 -0.14(-0.41%)
Mar 31, 2021 33.96 34.66 33.10 33.74 158,713 -0.32(-0.94%)
Mar 30, 2021 33.08 34.18 32.53 34.06 72,923 +1.05(+3.18%)
Mar 29, 2021 34.38 34.49 32.80 33.01 103,632 -1.48(-4.29%)
Mar 26, 2021 34.05 34.58 33.08 34.49 84,800 +0.78(+2.31%)
Mar 25, 2021 32.00 34.09 31.81 33.71 81,429 +1.07(+3.28%)
Mar 24, 2021 33.02 34.91 32.64 32.64 89,620 +0.05(+0.15%)
Mar 23, 2021 33.75 34.23 32.59 32.59 87,127 -1.70(-4.96%)
Mar 22, 2021 35.99 36.09 33.75 34.29 111,058 -1.13(-3.19%)
Mar 19, 2021 36.47 36.92 35.17 35.42 368,300 -1.24(-3.38%)
Mar 18, 2021 37.01 38.22 36.25 36.66 70,377 -0.19(-0.52%)
Mar 17, 2021 37.96 37.98 35.75 36.85 109,306 -1.22(-3.20%)
Mar 16, 2021 39.77 39.77 37.85 38.07 120,585 -1.73(-4.35%)
Mar 15, 2021 40.20 40.40 38.79 39.80 79,713 -0.21(-0.52%)
Mar 12, 2021 39.68 40.29 38.99 40.01 90,700 +0.03(+0.08%)
Mar 11, 2021 41.10 41.62 38.31 39.98 152,046 -0.95(-2.32%)
Mar 10, 2021 39.43 41.02 39.10 40.93 117,034 +1.55(+3.94%)
Mar 09, 2021 38.79 40.28 37.77 39.38 129,725 +0.83(+2.15%)
Mar 08, 2021 37.93 39.92 37.36 38.55 94,969 +0.82(+2.17%)
Mar 05, 2021 37.61 37.76 35.13 37.73 162,900 +0.80(+2.17%)
Mar 04, 2021 39.31 39.62 36.05 36.93 168,803 -2.72(-6.86%)
Mar 03, 2021 39.55 41.21 39.08 39.65 141,261 +0.79(+2.03%)
Mar 02, 2021 40.63 40.89 38.30 38.86 155,793 -0.53(-1.35%)
Mar 01, 2021 37.65 42.06 37.26 39.39 435,686 +4.56(+13.09%)
Feb 26, 2021 33.45 35.67 32.64 34.83 166,300 +1.39(+4.16%)
Feb 25, 2021 35.37 35.48 33.21 33.44 150,197 -1.64(-4.68%)
Feb 24, 2021 34.30 36.51 32.09 35.08 126,378 +0.28(+0.80%)
Feb 23, 2021 34.49 35.16 33.38 34.80 114,273 -0.04(-0.11%)
Feb 22, 2021 33.93 35.38 33.89 34.84 106,152 +0.40(+1.16%)
Feb 19, 2021 32.48 35.04 32.48 34.44 86,800 +2.25(+6.99%)
Feb 18, 2021 33.15 33.15 31.71 32.19 51,089 -1.16(-3.48%)
Feb 17, 2021 32.70 33.60 31.34 33.35 71,909 +0.15(+0.45%)
Feb 16, 2021 33.46 33.46 32.50 33.20 75,043 +0.38(+1.16%)
Feb 12, 2021 33.00 33.37 32.65 32.82 72,400 -0.56(-1.68%)
Feb 11, 2021 33.26 33.84 32.50 33.38 81,202 -0.05(-0.15%)
Feb 10, 2021 33.63 33.87 32.82 33.43 59,518 -0.18(-0.54%)
Feb 09, 2021 33.30 33.86 32.44 33.61 63,096 +0.37(+1.11%)
Feb 08, 2021 32.83 33.30 32.41 33.24 69,398 +0.59(+1.81%)
Feb 05, 2021 33.00 33.11 31.91 32.65 69,600 +0.28(+0.86%)
Feb 04, 2021 31.81 32.53 31.48 32.37 61,610 +0.37(+1.16%)
Feb 03, 2021 31.33 32.23 30.34 32.00 74,908 +0.59(+1.88%)
Feb 02, 2021 31.19 31.78 30.16 31.41 56,087 +0.83(+2.71%)
Feb 01, 2021 30.53 30.99 29.41 30.58 51,449 +0.48(+1.59%)
Jan 29, 2021 29.98 31.15 29.59 30.10 72,800 -0.52(-1.70%)
Jan 28, 2021 29.74 30.99 29.30 30.62 107,454 +1.54(+5.30%)
Jan 27, 2021 29.77 29.96 28.03 29.08 166,026 -1.60(-5.22%)
Jan 26, 2021 31.95 32.13 30.52 30.68 63,361 -1.20(-3.76%)
Jan 25, 2021 33.35 33.35 31.07 31.88 72,382 -1.59(-4.75%)
Jan 22, 2021 32.23 33.56 32.23 33.47 64,700 +0.61(+1.86%)
Jan 21, 2021 32.60 33.38 32.12 32.86 71,303 +0.44(+1.36%)
Jan 20, 2021 32.83 32.83 31.83 32.42 61,906 -0.10(-0.31%)
Jan 19, 2021 32.72 32.96 31.85 32.52 74,745 +0.26(+0.81%)
Jan 15, 2021 32.66 33.12 31.91 32.26 56,600 -1.33(-3.96%)
Jan 14, 2021 32.70 34.22 32.42 33.59 68,664 +1.18(+3.64%)
Jan 13, 2021 33.90 33.90 32.38 32.41 81,066 -1.58(-4.65%)
Jan 12, 2021 32.93 34.39 32.13 33.99 86,375 +1.10(+3.34%)
Jan 11, 2021 32.16 33.10 31.59 32.89 82,658 +0.20(+0.61%)
Jan 08, 2021 33.77 33.77 32.25 32.69 61,800 -0.69(-2.07%)
Jan 07, 2021 33.45 33.63 32.56 33.38 71,946 -0.07(-0.21%)
Jan 06, 2021 31.30 34.57 31.27 33.45 150,158 +2.90(+9.49%)
Jan 05, 2021 29.43 31.39 29.43 30.55 122,025 +1.07(+3.63%)
Jan 04, 2021 30.08 30.62 29.01 29.48 169,109 -0.55(-1.83%)
Dec 31, 2020 30.03 30.03 30.03 104,803 -0.23(-0.76%)
Dec 30, 2020 29.82 30.44 29.69 30.26 104,803 +0.54(+1.82%)
Dec 29, 2020 29.95 29.99 29.38 29.72 102,275 -0.26(-0.87%)
Dec 28, 2020 30.51 30.82 29.73 29.98 141,614 +0.05(+0.17%)
Dec 24, 2020 30.42 30.42 29.69 29.93 46,000 -0.25(-0.83%)
Dec 23, 2020 30.60 30.61 29.76 30.18 92,954 +0.05(+0.17%)
Dec 22, 2020 29.95 30.38 29.54 30.13 96,219 +0.21(+0.70%)
Dec 21, 2020 30.20 30.75 29.21 29.92 272,034 -1.44(-4.59%)
Dec 18, 2020 31.82 32.04 30.90 31.36 605,900 -0.29(-0.92%)
Dec 17, 2020 31.93 32.00 30.50 31.65 125,963 -0.02(-0.06%)
Dec 16, 2020 33.12 33.47 31.13 31.67 175,146 -1.33(-4.03%)
Dec 15, 2020 30.83 35.12 30.83 33.00 548,593 +3.53(+11.98%)
Dec 14, 2020 30.42 30.42 29.31 29.47 233,494 -0.58(-1.93%)
Dec 11, 2020 29.91 30.38 29.57 30.05 73,500 -0.10(-0.33%)
Dec 10, 2020 30.22 30.52 29.48 30.15 140,398 -0.17(-0.56%)
Dec 09, 2020 29.95 32.00 29.73 30.32 124,193 +0.57(+1.92%)
Dec 08, 2020 29.53 29.94 29.38 29.75 180,785 -0.07(-0.23%)
Dec 07, 2020 29.41 29.95 28.79 29.82 85,232 -0.05(-0.17%)
Dec 04, 2020 29.15 29.95 28.51 29.87 58,600 +1.19(+4.15%)
Dec 03, 2020 28.80 29.55 27.94 28.68 81,880 -0.04(-0.14%)
Dec 02, 2020 28.41 29.34 27.82 28.72 112,380 +0.29(+1.02%)
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.