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, 2018 45.70 47.05 45.70 46.40 91,244 +0.80(+1.75%)
Jul 30, 2018 45.00 46.10 45.00 45.60 52,988 +0.50(+1.11%)
Jul 27, 2018 45.65 45.95 44.75 45.10 52,900 -0.60(-1.31%)
Jul 26, 2018 44.25 46.00 44.25 45.70 79,596 +1.20(+2.70%)
Jul 25, 2018 44.55 44.60 44.20 44.50 79,993 -0.05(-0.11%)
Jul 24, 2018 44.90 45.25 44.30 44.55 53,000 -0.05(-0.11%)
Jul 23, 2018 45.00 45.00 44.30 44.60 55,356 -0.40(-0.89%)
Jul 20, 2018 45.75 45.75 44.90 45.00 65,378 -0.70(-1.53%)
Jul 19, 2018 45.00 46.08 44.75 45.70 89,614 +0.55(+1.22%)
Jul 18, 2018 44.45 45.15 44.35 45.15 56,326 +0.60(+1.35%)
Jul 17, 2018 44.40 44.65 44.30 44.55 65,823 +0.25(+0.56%)
Jul 16, 2018 44.45 44.65 44.10 44.30 58,925 -0.10(-0.23%)
Jul 13, 2018 45.15 45.40 44.25 44.40 76,697 -0.70(-1.55%)
Jul 12, 2018 45.05 46.05 44.65 45.10 140,506 +0.40(+0.89%)
Jul 11, 2018 44.75 45.20 44.40 44.70 62,033 -0.30(-0.67%)
Jul 10, 2018 45.55 45.80 44.25 45.00 97,948 -0.50(-1.10%)
Jul 09, 2018 44.80 45.70 44.67 45.50 91,678 +0.80(+1.79%)
Jul 06, 2018 44.75 44.85 44.50 44.70 56,920 +0.10(+0.22%)
Jul 05, 2018 44.20 44.65 43.70 44.60 67,206 +0.50(+1.13%)
Jul 03, 2018 44.10 44.10 44.10 0 +0.35(+0.80%)
Jul 02, 2018 43.40 43.75 43.12 43.75 58,415 +0.10(+0.23%)
Jun 29, 2018 43.65 43.85 43.50 43.65 79,116 +0.10(+0.23%)
Jun 28, 2018 43.60 43.77 43.40 43.55 108,144 -0.10(-0.23%)
Jun 27, 2018 43.60 43.85 43.30 43.65 102,319 +0.20(+0.46%)
Jun 26, 2018 42.95 43.80 42.55 43.45 94,014 +0.55(+1.28%)
Jun 25, 2018 42.90 43.30 42.45 42.90 82,586 +0.00(+0.00%)
Jun 22, 2018 42.60 43.05 42.48 42.90 406,991 +0.45(+1.06%)
Jun 21, 2018 41.80 42.55 41.30 42.45 107,052 +0.65(+1.56%)
Jun 20, 2018 41.15 41.95 40.70 41.80 65,529 +0.80(+1.95%)
Jun 19, 2018 40.95 41.42 40.60 41.00 106,209 -0.35(-0.85%)
Jun 18, 2018 41.10 41.40 40.25 41.35 89,802 -0.10(-0.24%)
Jun 15, 2018 42.45 40.90 41.45 146,600 -1.00(-2.36%)
Jun 14, 2018 42.90 42.95 42.25 42.45 70,638 -0.05(-0.12%)
Jun 13, 2018 43.25 43.35 42.20 42.50 44,845 -0.80(-1.85%)
Jun 12, 2018 43.35 43.50 42.90 43.30 53,413 +0.05(+0.12%)
Jun 11, 2018 42.75 43.50 42.75 43.25 59,560 +0.65(+1.53%)
Jun 08, 2018 42.75 43.05 42.55 42.60 34,976 -0.20(-0.47%)
Jun 07, 2018 42.80 43.10 42.65 42.80 30,392 +0.05(+0.12%)
Jun 06, 2018 42.75 42.15 42.75 88,069 +0.15(+0.35%)
Jun 05, 2018 42.25 42.70 42.00 42.60 54,116 +0.45(+1.07%)
Jun 04, 2018 42.00 42.50 41.65 42.15 99,247 +0.15(+0.36%)
Jun 01, 2018 42.35 42.98 41.73 42.00 112,205 +0.10(+0.24%)
May 31, 2018 41.95 42.45 41.45 41.90 78,444 -0.15(-0.36%)
May 30, 2018 41.80 42.30 41.65 42.05 47,729 +0.50(+1.20%)
May 29, 2018 41.50 41.75 40.95 41.55 77,400 -0.35(-0.84%)
May 25, 2018 41.90 41.90 41.90 0 +0.15(+0.36%)
May 24, 2018 41.60 41.80 41.00 41.75 41,349 +0.05(+0.12%)
May 23, 2018 41.80 41.95 41.20 41.70 60,007 -0.30(-0.71%)
May 22, 2018 42.20 42.45 41.85 42.00 38,923 -0.05(-0.12%)
May 21, 2018 41.85 42.20 41.85 42.05 67,415 +0.20(+0.48%)
May 18, 2018 41.50 41.90 41.35 41.85 57,575 +0.50(+1.21%)
May 17, 2018 40.75 41.70 40.75 41.35 103,689 +0.45(+1.10%)
May 16, 2018 40.25 41.00 39.95 40.90 87,856 +0.60(+1.49%)
May 15, 2018 40.80 40.95 40.25 40.30 59,044 -0.75(-1.83%)
May 14, 2018 40.35 41.35 40.35 41.05 92,312 +0.80(+1.99%)
May 11, 2018 40.35 40.60 39.50 40.25 118,340 +0.00(+0.00%)
May 10, 2018 40.95 41.40 40.10 40.25 98,508 -0.55(-1.35%)
May 09, 2018 41.05 41.25 40.45 40.80 83,961 -0.20(-0.49%)
May 08, 2018 40.70 41.30 40.55 41.00 112,810 +0.30(+0.74%)
May 07, 2018 41.30 41.30 39.85 40.70 103,492 -0.45(-1.09%)
May 04, 2018 41.35 41.95 40.77 41.15 92,829 -0.40(-0.96%)
May 03, 2018 41.35 42.35 40.55 41.55 147,859 +0.05(+0.12%)
May 02, 2018 44.15 44.15 37.50 41.50 335,738 -3.25(-7.26%)
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.