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 (%)
Aug 31, 2017 47.35 47.60 46.83 47.00 49,524 -0.30(-0.63%)
Aug 30, 2017 47.55 47.75 47.10 47.30 37,307 -0.20(-0.42%)
Aug 29, 2017 47.30 47.60 47.15 47.50 43,283 -0.20(-0.42%)
Aug 28, 2017 47.45 47.80 46.90 47.70 41,801 +0.40(+0.85%)
Aug 25, 2017 46.65 47.40 46.55 47.30 33,749 +0.70(+1.50%)
Aug 24, 2017 46.65 46.65 45.80 46.60 44,353 +0.10(+0.22%)
Aug 23, 2017 46.65 47.00 46.41 46.50 44,712 -0.55(-1.17%)
Aug 22, 2017 46.85 47.15 46.75 47.05 28,939 +0.35(+0.75%)
Aug 21, 2017 46.55 47.00 46.40 46.70 36,770 +0.05(+0.11%)
Aug 18, 2017 46.60 46.90 46.45 46.65 48,214 +0.05(+0.11%)
Aug 17, 2017 47.40 47.80 46.50 46.60 51,879 -1.05(-2.20%)
Aug 16, 2017 47.15 47.83 47.13 47.65 49,092 +0.65(+1.38%)
Aug 15, 2017 47.60 48.35 47.00 47.00 61,096 -0.55(-1.16%)
Aug 14, 2017 47.35 47.55 46.90 47.55 38,910 +0.95(+2.04%)
Aug 11, 2017 47.05 47.10 46.20 46.60 58,320 -0.40(-0.85%)
Aug 10, 2017 47.45 47.65 46.90 47.00 68,427 -0.65(-1.36%)
Aug 09, 2017 49.05 49.35 47.35 47.65 134,475 -1.70(-3.44%)
Aug 08, 2017 49.05 50.30 48.90 49.35 89,474 +0.10(+0.20%)
Aug 07, 2017 49.50 49.50 48.75 49.25 76,000 -0.25(-0.51%)
Aug 04, 2017 48.90 49.85 48.90 49.50 74,434 +0.55(+1.12%)
Aug 03, 2017 47.30 49.00 46.95 48.95 147,929 +1.40(+2.94%)
Aug 02, 2017 49.25 50.10 45.55 47.55 139,042 -1.65(-3.35%)
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.