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 (%)
May 31, 2017 50.55 50.80 49.90 50.45 66,245 +0.00(+0.00%)
May 30, 2017 49.95 50.60 49.75 50.45 60,925 +0.10(+0.20%)
May 26, 2017 49.90 50.42 49.55 50.35 57,986 +0.35(+0.70%)
May 25, 2017 49.80 50.25 49.35 50.00 68,237 +0.35(+0.70%)
May 24, 2017 48.65 49.85 48.65 49.65 81,895 +1.10(+2.27%)
May 23, 2017 48.35 48.83 47.90 48.55 88,788 +0.25(+0.52%)
May 22, 2017 48.25 49.20 47.95 48.30 152,412 +0.10(+0.21%)
May 19, 2017 50.15 50.55 48.15 48.20 172,900 -1.80(-3.60%)
May 18, 2017 49.60 50.40 49.60 50.00 101,230 +0.05(+0.10%)
May 17, 2017 52.25 51.50 49.80 49.95 110,780 -2.30(-4.40%)
May 16, 2017 53.25 53.40 51.70 52.25 65,890 -0.95(-1.79%)
May 15, 2017 52.35 53.33 52.30 53.20 103,350 +0.80(+1.53%)
May 12, 2017 53.20 53.20 52.30 52.40 79,347 -1.05(-1.96%)
May 11, 2017 52.25 54.00 52.20 53.45 65,314 +0.85(+1.62%)
May 10, 2017 52.30 52.70 52.10 52.60 103,601 +0.25(+0.48%)
May 09, 2017 53.00 53.35 52.15 52.35 79,664 -0.70(-1.32%)
May 08, 2017 52.85 53.85 52.65 53.05 59,044 -0.05(-0.09%)
May 05, 2017 54.10 54.40 52.90 53.10 123,765 -0.80(-1.48%)
May 04, 2017 55.80 56.20 52.59 53.90 108,984 -1.85(-3.32%)
May 03, 2017 58.00 59.85 55.55 55.75 162,180 +2.15(+4.01%)
May 02, 2017 54.25 54.50 52.95 53.60 101,113 -0.45(-0.83%)
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.