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 (%)
Jul 31, 2014 25.95 26.40 25.14 25.23 179,723 -0.83(-3.18%)
Jul 30, 2014 26.30 26.30 25.82 26.06 71,366 +0.00(+0.00%)
Jul 29, 2014 25.97 26.12 25.53 26.06 71,807 +0.14(+0.54%)
Jul 28, 2014 25.75 26.11 25.37 25.92 78,225 +0.20(+0.78%)
Jul 25, 2014 25.85 26.03 25.56 25.72 69,027 -0.44(-1.68%)
Jul 24, 2014 26.66 26.79 26.08 26.16 72,125 -0.40(-1.51%)
Jul 23, 2014 26.64 26.82 26.12 26.56 73,534 -0.09(-0.34%)
Jul 22, 2014 26.51 26.80 26.30 26.65 54,041 +0.31(+1.18%)
Jul 21, 2014 26.31 26.48 26.01 26.34 49,113 -0.04(-0.15%)
Jul 18, 2014 26.06 26.44 26.06 26.38 55,702 +0.26(+1.00%)
Jul 17, 2014 25.97 26.33 25.97 26.12 84,277 -0.07(-0.27%)
Jul 16, 2014 26.42 26.58 25.92 26.19 62,182 -0.17(-0.64%)
Jul 15, 2014 26.36 26.46 25.85 26.36 75,873 +0.00(+0.00%)
Jul 14, 2014 26.28 26.56 26.12 26.36 61,751 +0.31(+1.19%)
Jul 11, 2014 26.12 26.48 25.82 26.05 56,219 -0.15(-0.57%)
Jul 10, 2014 25.79 26.46 24.89 26.20 157,634 -0.29(-1.09%)
Jul 09, 2014 27.38 27.38 26.28 26.49 95,437 -0.71(-2.61%)
Jul 08, 2014 28.11 28.14 27.09 27.20 127,561 -0.95(-3.37%)
Jul 07, 2014 28.30 28.30 27.79 28.15 122,182 -0.37(-1.30%)
Jul 03, 2014 28.35 28.52 28.52 28.52 46,300 +0.22(+0.78%)
Jul 02, 2014 28.06 28.39 27.96 28.30 99,366 +0.30(+1.07%)
Jul 01, 2014 27.55 28.30 27.55 28.00 90,762 +0.63(+2.30%)
Jun 30, 2014 27.34 27.50 26.80 27.37 130,455 -0.08(-0.29%)
Jun 27, 2014 27.53 28.11 27.43 27.45 362,140 -0.30(-1.08%)
Jun 26, 2014 27.94 27.96 27.58 27.75 85,344 -0.19(-0.68%)
Jun 25, 2014 27.75 28.00 27.56 27.94 105,988 -0.10(-0.36%)
Jun 24, 2014 28.48 29.35 27.96 28.04 106,407 -0.61(-2.13%)
Jun 23, 2014 28.45 28.80 28.30 28.65 231,843 +0.15(+0.53%)
Jun 20, 2014 28.49 28.69 28.17 28.50 139,756 +0.17(+0.60%)
Jun 19, 2014 28.86 28.86 27.90 28.33 67,267 -0.39(-1.36%)
Jun 18, 2014 28.08 28.87 28.08 28.72 208,270 +0.58(+2.06%)
Jun 17, 2014 27.66 28.25 27.66 28.14 71,779 +0.49(+1.77%)
Jun 16, 2014 27.45 27.81 27.39 27.65 50,964 +0.10(+0.36%)
Jun 13, 2014 28.22 28.22 27.36 27.55 67,208 -0.52(-1.85%)
Jun 12, 2014 28.67 28.67 27.42 28.07 109,557 -0.54(-1.89%)
Jun 11, 2014 28.75 28.89 28.47 28.61 101,202 -0.41(-1.41%)
Jun 10, 2014 28.77 29.08 28.64 29.02 47,615 +0.29(+1.01%)
Jun 06, 2014 29.38 29.66 28.36 28.73 116,587 -0.41(-1.41%)
Jun 05, 2014 27.47 29.16 27.39 29.14 178,551 +1.67(+6.08%)
Jun 04, 2014 27.20 27.57 27.20 27.47 39,250 +0.09(+0.33%)
Jun 03, 2014 27.50 27.68 27.21 27.38 92,963 -0.27(-0.98%)
Jun 02, 2014 27.75 27.85 27.40 27.65 150,792 +0.06(+0.22%)
May 30, 2014 27.38 27.64 27.11 27.59 91,453 +0.22(+0.80%)
May 29, 2014 28.10 28.10 27.20 27.37 72,978 -0.56(-2.01%)
May 28, 2014 28.24 28.39 27.81 27.93 116,875 -0.24(-0.85%)
May 27, 2014 27.29 28.32 26.82 28.17 338,313 +0.95(+3.49%)
May 23, 2014 26.87 27.22 27.22 27.22 72,000 +0.23(+0.85%)
May 22, 2014 26.74 27.08 26.70 26.99 32,180 +0.25(+0.93%)
May 21, 2014 26.30 26.87 25.99 26.74 88,818 +0.71(+2.73%)
May 20, 2014 26.04 26.18 25.85 26.03 173,168 -0.01(-0.04%)
May 19, 2014 25.44 26.16 25.26 26.04 63,177 +0.55(+2.16%)
May 16, 2014 25.32 25.52 24.69 25.49 81,273 +0.11(+0.43%)
May 15, 2014 25.80 25.80 25.11 25.38 123,484 -0.39(-1.51%)
May 14, 2014 27.19 27.27 25.74 25.77 113,627 -1.49(-5.47%)
May 13, 2014 27.72 27.96 27.17 27.26 64,251 -0.41(-1.48%)
May 12, 2014 27.63 28.13 27.46 27.67 205,621 +0.35(+1.28%)
May 09, 2014 25.84 27.36 25.72 27.32 144,616 +1.52(+5.89%)
May 08, 2014 26.00 26.26 25.60 25.80 66,958 -0.33(-1.26%)
May 07, 2014 25.59 26.18 25.45 26.13 82,050 +0.48(+1.87%)
May 06, 2014 26.00 26.00 24.69 25.65 162,221 -0.38(-1.46%)
May 05, 2014 25.12 26.87 25.02 26.03 182,664 +2.37(+10.02%)
May 02, 2014 23.88 24.02 23.59 23.66 59,843 -0.10(-0.42%)
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.