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, 2017 52.25 53.85 52.15 53.60 183,993 +1.50(+2.88%)
Mar 30, 2017 51.40 52.10 51.30 52.10 71,522 +0.95(+1.86%)
Mar 29, 2017 51.35 51.65 51.00 51.15 92,518 -0.35(-0.68%)
Mar 28, 2017 51.10 51.95 51.00 51.50 85,581 +0.35(+0.68%)
Mar 27, 2017 50.05 51.40 49.21 51.15 62,288 +0.70(+1.39%)
Mar 24, 2017 51.95 52.10 50.15 50.45 150,103 -1.35(-2.61%)
Mar 23, 2017 51.90 52.10 51.48 51.80 153,993 -0.20(-0.38%)
Mar 22, 2017 52.20 53.00 50.50 52.00 100,414 -0.45(-0.86%)
Mar 21, 2017 54.15 54.15 51.80 52.45 145,218 -1.35(-2.51%)
Mar 20, 2017 54.20 54.20 53.45 53.80 200,153 -0.35(-0.65%)
Mar 17, 2017 52.70 54.25 52.34 54.15 244,060 +1.55(+2.95%)
Mar 16, 2017 53.35 53.60 52.55 52.60 103,699 -0.35(-0.66%)
Mar 15, 2017 51.80 53.15 51.50 52.95 102,658 +1.60(+3.12%)
Mar 14, 2017 50.75 51.50 50.25 51.35 54,117 +0.35(+0.69%)
Mar 13, 2017 50.70 51.00 50.45 51.00 118,118 +0.40(+0.79%)
Mar 10, 2017 51.20 51.20 50.10 50.60 63,536 -0.20(-0.39%)
Mar 09, 2017 51.15 52.10 50.65 50.80 75,428 -0.20(-0.39%)
Mar 08, 2017 51.70 51.90 50.75 51.00 73,367 -0.55(-1.07%)
Mar 07, 2017 51.65 51.95 51.38 51.55 84,107 -0.35(-0.67%)
Mar 06, 2017 51.85 52.35 51.35 51.90 56,077 -0.35(-0.67%)
Mar 03, 2017 52.10 52.36 51.55 52.25 85,566 +0.05(+0.10%)
Mar 02, 2017 52.60 53.30 51.60 52.20 70,572 -0.30(-0.57%)
Mar 01, 2017 51.40 54.00 51.05 52.50 107,531 +1.80(+3.55%)
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%)
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.