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, 2019 18.90 18.90 17.90 18.08 208,300 -1.09(-5.69%)
May 30, 2019 19.62 20.00 18.95 19.17 79,113 -0.46(-2.34%)
May 29, 2019 19.46 19.84 19.43 19.63 82,352 +0.17(+0.87%)
May 28, 2019 18.67 19.59 18.67 19.46 136,154 +1.01(+5.47%)
May 24, 2019 18.75 18.75 18.17 18.45 84,300 -0.14(-0.75%)
May 23, 2019 19.06 19.07 18.39 18.59 99,985 -0.74(-3.83%)
May 22, 2019 20.00 20.20 19.28 19.33 65,155 -0.80(-3.97%)
May 21, 2019 20.01 20.32 20.01 20.13 106,622 +0.17(+0.85%)
May 20, 2019 19.71 20.00 19.66 19.96 100,773 +0.02(+0.10%)
May 17, 2019 20.06 20.26 19.82 19.94 104,200 -0.37(-1.82%)
May 16, 2019 20.70 20.70 20.09 20.31 66,345 -0.23(-1.12%)
May 15, 2019 19.97 20.73 19.90 20.54 123,808 +0.41(+2.04%)
May 14, 2019 20.40 20.52 20.08 20.13 91,274 -0.12(-0.59%)
May 13, 2019 20.18 20.39 19.96 20.25 90,333 -0.65(-3.11%)
May 10, 2019 21.33 21.78 20.49 20.90 97,500 -0.45(-2.11%)
May 09, 2019 21.99 22.20 21.30 21.35 117,402 -0.94(-4.22%)
May 08, 2019 22.08 22.49 22.07 22.29 134,208 +0.09(+0.41%)
May 07, 2019 22.40 22.99 22.07 22.20 135,057 -0.54(-2.37%)
May 06, 2019 21.90 22.82 21.90 22.74 148,553 +0.53(+2.39%)
May 03, 2019 22.34 22.70 22.00 22.21 137,000 -0.09(-0.40%)
May 02, 2019 21.49 22.77 21.49 22.30 144,839 +0.30(+1.36%)
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.