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%)
May 01, 2017 52.50 54.30 52.35 54.05 98,820 +1.65(+3.15%)
Apr 28, 2017 53.00 53.30 52.15 52.40 64,047 -0.65(-1.23%)
Apr 27, 2017 53.45 53.90 52.80 53.05 103,181 -0.20(-0.38%)
Apr 26, 2017 52.60 53.70 52.50 53.25 75,561 +0.45(+0.85%)
Apr 25, 2017 52.10 53.25 51.40 52.80 133,728 +1.30(+2.52%)
Apr 24, 2017 51.65 51.80 50.85 51.50 65,711 +1.00(+1.98%)
Apr 21, 2017 50.65 51.60 50.30 50.50 72,124 -0.25(-0.49%)
Apr 20, 2017 49.15 50.80 49.10 50.75 88,291 +1.90(+3.89%)
Apr 19, 2017 49.30 49.80 48.75 48.85 54,716 +0.00(+0.00%)
Apr 18, 2017 48.35 49.10 48.05 48.85 93,872 +0.25(+0.51%)
Apr 17, 2017 48.30 48.60 47.60 48.60 86,534 +0.50(+1.04%)
Apr 13, 2017 49.20 49.45 47.70 48.10 134,847 -1.30(-2.63%)
Apr 12, 2017 51.10 51.10 49.27 49.40 44,877 -1.65(-3.23%)
Apr 11, 2017 49.95 51.10 49.90 51.05 67,138 +0.95(+1.90%)
Apr 10, 2017 49.85 50.50 49.85 50.10 62,475 +0.30(+0.60%)
Apr 07, 2017 49.75 50.10 49.35 49.80 129,073 +0.00(+0.00%)
Apr 06, 2017 49.50 50.40 49.15 49.80 64,361 +0.35(+0.71%)
Apr 05, 2017 51.70 51.70 49.45 49.45 123,620 -1.70(-3.32%)
Apr 04, 2017 52.20 52.20 51.10 51.15 106,370 -1.00(-1.92%)
Apr 03, 2017 53.60 53.60 52.00 52.15 198,596 -1.45(-2.71%)
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%)
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.