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 (%)
Apr 30, 2015 28.00 28.55 26.39 26.84 228,181 -1.84(-6.42%)
Apr 29, 2015 28.51 29.05 28.28 28.68 222,655 +0.04(+0.14%)
Apr 28, 2015 28.77 28.86 28.36 28.64 93,086 -0.20(-0.69%)
Apr 27, 2015 28.85 29.29 28.77 28.84 131,046 -0.01(-0.03%)
Apr 24, 2015 29.07 29.43 28.45 28.85 111,497 -0.31(-1.06%)
Apr 23, 2015 29.73 29.92 29.09 29.16 126,572 -0.85(-2.83%)
Apr 22, 2015 30.26 30.33 29.91 30.01 71,622 -0.28(-0.92%)
Apr 21, 2015 30.50 30.53 30.13 30.29 66,110 -0.20(-0.66%)
Apr 20, 2015 30.73 30.95 30.43 30.49 46,979 -0.01(-0.03%)
Apr 17, 2015 30.51 30.74 29.85 30.50 70,870 -0.24(-0.78%)
Apr 16, 2015 30.69 31.19 30.61 30.74 70,583 +0.11(+0.36%)
Apr 15, 2015 31.30 31.30 30.40 30.63 69,247 -0.53(-1.70%)
Apr 14, 2015 31.35 31.96 31.00 31.16 43,030 -0.34(-1.08%)
Apr 13, 2015 31.40 31.69 31.15 31.50 46,026 +0.05(+0.16%)
Apr 10, 2015 31.01 31.55 30.81 31.45 59,144 +0.58(+1.88%)
Apr 09, 2015 31.75 32.09 30.64 30.87 89,998 -0.88(-2.77%)
Apr 08, 2015 32.27 32.34 31.52 31.75 92,996 -0.63(-1.95%)
Apr 07, 2015 31.82 32.75 31.75 32.38 90,740 +0.42(+1.31%)
Apr 06, 2015 31.06 32.22 30.74 31.96 68,178 +0.61(+1.95%)
Apr 02, 2015 31.55 31.35 31.35 31.35 31,100 -0.27(-0.85%)
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.