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, 2018 42.80 42.80 42.80 0 +0.15(+0.35%)
Aug 30, 2018 43.70 43.70 42.65 42.65 68,907 -1.10(-2.51%)
Aug 29, 2018 44.00 44.15 43.70 43.75 58,094 -0.50(-1.13%)
Aug 28, 2018 44.95 45.05 44.20 44.25 65,754 -0.70(-1.56%)
Aug 27, 2018 44.85 45.27 44.85 44.95 79,948 +0.40(+0.90%)
Aug 24, 2018 44.65 44.80 44.10 44.55 57,100 -0.15(-0.34%)
Aug 23, 2018 45.70 45.70 44.50 44.70 73,020 -1.00(-2.19%)
Aug 22, 2018 46.40 46.40 45.50 45.70 78,176 -0.70(-1.51%)
Aug 21, 2018 45.80 46.50 45.65 46.40 72,440 +0.95(+2.09%)
Aug 20, 2018 45.20 45.73 45.20 45.45 62,887 +0.25(+0.55%)
Aug 17, 2018 44.55 45.60 44.38 45.20 89,200 +0.50(+1.12%)
Aug 16, 2018 43.50 44.70 43.50 44.70 49,364 +1.45(+3.35%)
Aug 15, 2018 43.00 43.40 42.60 43.25 66,016 +0.05(+0.12%)
Aug 14, 2018 41.50 43.35 41.50 43.20 70,486 +1.80(+4.35%)
Aug 13, 2018 41.45 41.55 40.83 41.40 100,290 +0.70(+1.72%)
Aug 10, 2018 40.40 40.80 40.05 40.70 67,400 +0.05(+0.12%)
Aug 09, 2018 40.75 40.83 40.42 40.65 48,735 +0.00(+0.00%)
Aug 08, 2018 40.75 40.80 40.25 40.65 78,386 -0.05(-0.12%)
Aug 07, 2018 40.90 41.10 40.50 40.70 59,437 +0.00(+0.00%)
Aug 06, 2018 40.65 41.90 40.50 40.70 77,615 +0.10(+0.25%)
Aug 03, 2018 42.05 42.20 40.29 40.60 169,400 -1.45(-3.45%)
Aug 02, 2018 41.80 42.20 40.76 42.05 102,944 -0.10(-0.24%)
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.