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 (%)
Dec 29, 2017 50.75 50.75 50.75 0 -0.70(-1.36%)
Dec 28, 2017 51.05 51.55 50.95 51.45 36,876 +0.45(+0.88%)
Dec 27, 2017 50.70 51.25 50.45 51.00 57,346 +0.35(+0.69%)
Dec 26, 2017 50.45 50.80 50.35 50.65 65,358 +0.00(+0.00%)
Dec 22, 2017 51.45 51.45 50.08 50.65 35,162 -0.65(-1.27%)
Dec 21, 2017 51.30 51.95 51.25 51.30 32,285 +0.15(+0.29%)
Dec 20, 2017 51.10 51.60 50.75 51.15 40,569 +0.35(+0.69%)
Dec 19, 2017 51.80 52.00 50.60 50.80 49,207 -0.90(-1.74%)
Dec 18, 2017 51.05 52.55 51.05 51.70 35,733 +1.25(+2.48%)
Dec 15, 2017 50.10 51.15 50.05 50.45 244,969 +0.60(+1.20%)
Dec 14, 2017 50.65 51.25 49.55 49.85 48,224 -0.75(-1.48%)
Dec 13, 2017 49.85 51.40 49.85 50.60 48,756 +0.75(+1.50%)
Dec 12, 2017 51.20 51.45 49.60 49.85 55,622 -1.05(-2.06%)
Dec 11, 2017 51.85 51.85 50.85 50.90 50,631 -0.95(-1.83%)
Dec 08, 2017 52.80 52.80 51.80 51.85 32,833 +0.00(+0.00%)
Dec 07, 2017 52.80 53.25 52.40 83,821 +0.00(+0.00%)
Dec 06, 2017 52.35 53.48 52.00 52.55 31,064 -0.05(-0.10%)
Dec 05, 2017 53.25 53.35 52.35 52.60 41,424 -0.60(-1.13%)
Dec 04, 2017 54.40 54.72 53.00 53.20 31,642 -0.35(-0.65%)
Dec 01, 2017 55.05 55.05 52.85 53.55 70,592 -1.50(-2.72%)
Nov 30, 2017 55.30 55.70 54.65 55.05 67,092 +0.10(+0.18%)
Nov 29, 2017 56.55 56.60 54.88 54.95 62,170 -1.50(-2.66%)
Nov 28, 2017 53.25 56.50 53.15 56.45 66,035 +3.30(+6.21%)
Nov 27, 2017 53.65 54.05 53.05 53.15 95,346 -0.50(-0.93%)
Nov 24, 2017 54.20 54.20 52.95 53.65 23,284 -0.45(-0.83%)
Nov 22, 2017 55.75 56.00 54.05 54.10 52,872 -1.50(-2.70%)
Nov 21, 2017 55.00 56.50 54.65 55.60 85,679 +0.95(+1.74%)
Nov 20, 2017 53.95 54.70 53.45 54.65 191,889 +0.70(+1.30%)
Nov 17, 2017 53.55 54.50 52.85 53.95 57,232 -0.05(-0.09%)
Nov 16, 2017 53.15 54.30 53.15 54.00 47,058 +1.05(+1.98%)
Nov 15, 2017 52.50 53.10 52.50 52.95 63,543 +0.25(+0.47%)
Nov 14, 2017 52.20 52.80 52.20 52.70 50,298 +0.10(+0.19%)
Nov 13, 2017 52.80 53.05 52.40 52.60 41,392 -0.45(-0.85%)
Nov 10, 2017 53.05 53.95 53.00 53.05 43,727 -0.15(-0.28%)
Nov 09, 2017 53.30 53.75 52.30 53.20 35,449 -0.50(-0.93%)
Nov 08, 2017 53.70 53.92 52.55 53.70 37,941 -0.35(-0.65%)
Nov 07, 2017 54.80 54.80 53.30 54.05 47,307 -0.65(-1.19%)
Nov 06, 2017 55.10 55.35 54.20 54.70 41,550 -0.60(-1.08%)
Nov 03, 2017 56.20 56.55 54.60 55.30 82,203 -1.15(-2.04%)
Nov 02, 2017 54.45 56.50 54.00 56.45 60,038 +1.75(+3.20%)
Nov 01, 2017 56.50 58.70 52.40 54.70 168,823 -3.10(-5.36%)
Oct 31, 2017 58.15 59.25 57.50 57.80 118,564 +0.05(+0.09%)
Oct 30, 2017 59.50 59.85 57.35 57.75 89,959 -2.20(-3.67%)
Oct 27, 2017 59.05 60.00 58.75 59.95 96,618 +1.00(+1.70%)
Oct 26, 2017 58.10 59.15 57.85 58.95 35,599 +1.00(+1.73%)
Oct 25, 2017 57.70 58.45 57.15 57.95 36,837 +0.05(+0.09%)
Oct 24, 2017 58.00 58.54 57.75 57.90 41,209 -0.10(-0.17%)
Oct 23, 2017 59.15 59.35 57.90 58.00 54,463 -1.05(-1.78%)
Oct 20, 2017 59.45 59.65 59.00 59.05 57,133 +0.10(+0.17%)
Oct 19, 2017 58.40 59.35 57.85 58.95 58,260 +0.05(+0.08%)
Oct 18, 2017 57.80 59.15 57.60 58.90 54,377 +1.20(+2.08%)
Oct 17, 2017 58.45 58.85 57.35 57.70 55,732 -1.00(-1.70%)
Oct 16, 2017 58.50 59.15 57.75 58.70 74,926 +0.05(+0.09%)
Oct 13, 2017 58.50 58.75 57.83 58.65 72,594 +0.25(+0.43%)
Oct 12, 2017 56.85 58.52 56.85 58.40 71,257 +1.30(+2.28%)
Oct 11, 2017 57.40 57.70 56.98 57.10 66,743 -0.15(-0.26%)
Oct 10, 2017 58.15 58.27 57.15 57.25 59,465 -0.55(-0.95%)
Oct 09, 2017 58.00 58.40 57.75 57.80 45,626 -0.15(-0.26%)
Oct 06, 2017 57.60 58.15 57.30 57.95 64,421 +0.25(+0.43%)
Oct 05, 2017 58.20 58.40 57.50 57.70 51,176 -0.45(-0.77%)
Oct 04, 2017 58.50 59.23 57.80 58.15 57,250 -0.40(-0.68%)
Oct 03, 2017 58.65 58.85 58.20 58.55 60,522 +0.20(+0.34%)
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.