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 (%)
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%)
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.