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 (%)
Feb 28, 2017 51.80 51.85 50.30 50.70 152,552 -1.15(-2.22%)
Feb 27, 2017 50.85 52.20 50.60 51.85 155,431 +0.95(+1.87%)
Feb 24, 2017 50.50 51.90 50.50 50.90 155,761 -0.50(-0.97%)
Feb 23, 2017 56.15 56.75 51.15 51.40 321,433 -8.15(-13.69%)
Feb 22, 2017 60.15 60.33 58.90 59.55 68,680 -0.70(-1.16%)
Feb 21, 2017 59.35 60.38 59.35 60.25 45,673 +0.90(+1.52%)
Feb 17, 2017 59.35 59.35 59.35 0 -0.65(-1.08%)
Feb 16, 2017 60.25 60.45 59.75 60.00 46,916 -0.45(-0.74%)
Feb 15, 2017 59.45 60.50 59.45 60.45 24,158 +0.70(+1.17%)
Feb 14, 2017 59.75 60.15 59.30 59.75 53,914 -0.30(-0.50%)
Feb 13, 2017 60.10 61.00 59.10 60.05 67,792 +0.35(+0.59%)
Feb 10, 2017 58.95 59.75 58.00 59.70 76,511 +1.15(+1.96%)
Feb 09, 2017 59.10 59.95 58.50 58.55 76,816 -0.30(-0.51%)
Feb 08, 2017 60.15 60.15 58.65 58.85 47,436 -1.60(-2.65%)
Feb 07, 2017 60.45 60.95 60.10 60.45 68,260 +0.05(+0.08%)
Feb 06, 2017 61.55 61.60 59.52 60.40 57,148 -1.70(-2.74%)
Feb 03, 2017 61.70 62.30 60.70 62.10 60,818 +1.15(+1.89%)
Feb 02, 2017 61.65 61.65 60.20 60.95 58,640 -0.75(-1.22%)
Feb 01, 2017 61.55 62.10 60.85 61.70 49,249 +0.70(+1.15%)
Jan 31, 2017 59.90 61.10 59.35 61.00 54,234 +0.75(+1.24%)
Jan 30, 2017 62.10 62.10 59.85 60.25 53,743 -2.45(-3.91%)
Jan 27, 2017 62.90 63.20 61.65 62.70 63,619 +0.10(+0.16%)
Jan 26, 2017 62.05 62.65 61.45 62.60 58,971 +0.50(+0.81%)
Jan 25, 2017 60.95 62.15 60.95 62.10 54,578 +1.60(+2.64%)
Jan 24, 2017 59.40 60.60 59.10 60.50 56,310 +1.50(+2.54%)
Jan 23, 2017 58.40 59.34 58.21 59.00 80,141 +0.25(+0.43%)
Jan 20, 2017 58.55 59.35 58.35 58.75 54,634 +0.40(+0.69%)
Jan 19, 2017 59.50 60.25 58.25 58.35 71,922 -0.90(-1.52%)
Jan 18, 2017 58.60 59.35 58.45 59.25 66,534 +0.90(+1.54%)
Jan 17, 2017 60.25 60.25 58.25 58.35 51,490 -1.90(-3.15%)
Jan 13, 2017 60.25 60.25 60.25 0 +0.40(+0.67%)
Jan 12, 2017 60.85 60.85 58.40 59.85 64,623 -1.20(-1.97%)
Jan 11, 2017 60.90 61.55 60.65 61.05 75,735 +0.10(+0.16%)
Jan 10, 2017 61.00 61.60 60.40 60.95 117,014 +0.25(+0.41%)
Jan 09, 2017 61.15 61.25 60.10 60.70 77,760 -0.85(-1.38%)
Jan 06, 2017 62.35 62.50 61.01 61.55 52,172 -0.60(-0.97%)
Jan 05, 2017 63.10 63.80 62.10 62.15 55,185 -1.45(-2.28%)
Jan 04, 2017 63.30 63.65 62.80 63.60 78,232 +0.70(+1.11%)
Jan 03, 2017 62.50 63.30 62.20 62.90 84,960 +1.05(+1.70%)
Dec 30, 2016 61.85 61.85 61.85 0 -0.35(-0.56%)
Dec 29, 2016 62.45 63.25 61.55 62.20 45,982 -0.05(-0.08%)
Dec 28, 2016 63.35 63.85 62.20 62.25 36,117 -0.90(-1.43%)
Dec 27, 2016 62.20 63.23 61.60 63.15 60,685 +0.75(+1.20%)
Dec 23, 2016 62.40 62.40 62.40 0 +0.15(+0.24%)
Dec 22, 2016 63.20 63.20 61.75 62.25 45,177 -0.95(-1.50%)
Dec 21, 2016 63.70 64.75 63.20 63.20 65,060 -0.65(-1.02%)
Dec 20, 2016 63.45 64.00 62.80 63.85 90,095 +0.45(+0.71%)
Dec 19, 2016 62.65 63.50 62.00 63.40 62,018 +1.00(+1.60%)
Dec 16, 2016 62.75 64.85 62.40 62.40 156,693 -0.50(-0.79%)
Dec 15, 2016 62.00 64.20 61.65 62.90 90,364 +1.05(+1.70%)
Dec 14, 2016 62.35 63.20 61.45 61.85 90,304 -1.50(-2.37%)
Dec 13, 2016 63.85 64.00 62.35 63.35 89,389 -0.05(-0.08%)
Dec 12, 2016 64.10 64.10 62.50 63.40 67,359 -0.80(-1.25%)
Dec 09, 2016 64.45 64.85 63.50 64.20 74,719 +0.00(+0.00%)
Dec 08, 2016 63.10 64.55 62.90 64.20 113,582 +1.20(+1.90%)
Dec 07, 2016 61.70 63.25 61.60 63.00 84,379 +1.05(+1.69%)
Dec 06, 2016 61.05 62.00 60.80 61.95 78,204 +1.10(+1.81%)
Dec 05, 2016 60.45 61.70 60.45 60.85 75,795 +0.40(+0.66%)
Dec 02, 2016 59.95 60.80 59.30 60.45 69,109 +0.30(+0.50%)
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.