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, 2016 48.60 48.60 47.93 48.04 72,962 -0.55(-1.13%)
Aug 30, 2016 48.50 49.17 48.05 48.59 139,513 -0.18(-0.37%)
Aug 29, 2016 49.00 49.39 47.77 48.77 250,481 -1.22(-2.44%)
Aug 26, 2016 50.44 50.64 49.65 49.99 59,833 -0.38(-0.75%)
Aug 25, 2016 49.50 50.40 49.50 50.37 76,612 +0.64(+1.29%)
Aug 24, 2016 49.50 49.95 49.50 49.73 71,365 +0.13(+0.26%)
Aug 23, 2016 49.00 49.64 48.60 49.60 59,887 +0.72(+1.47%)
Aug 22, 2016 49.03 49.31 48.62 48.88 55,341 -0.18(-0.37%)
Aug 19, 2016 48.64 49.25 48.19 49.06 70,657 +0.20(+0.41%)
Aug 18, 2016 48.73 49.09 48.08 48.86 113,372 +0.06(+0.12%)
Aug 17, 2016 48.83 49.36 48.45 48.80 100,778 -0.09(-0.18%)
Aug 16, 2016 49.32 49.64 48.71 48.89 201,099 -0.38(-0.77%)
Aug 15, 2016 47.75 49.59 47.45 49.27 126,662 +1.88(+3.97%)
Aug 12, 2016 47.21 47.41 46.70 47.39 57,391 +0.19(+0.40%)
Aug 11, 2016 47.86 47.86 47.16 47.20 58,252 -0.46(-0.97%)
Aug 10, 2016 47.87 48.64 47.25 47.66 140,610 -0.20(-0.42%)
Aug 09, 2016 46.50 47.92 46.28 47.86 77,587 +1.38(+2.97%)
Aug 08, 2016 46.63 46.78 46.17 46.48 69,378 -0.03(-0.06%)
Aug 05, 2016 45.69 46.53 44.87 46.51 201,674 +0.51(+1.11%)
Aug 04, 2016 45.90 46.75 45.79 46.00 97,319 +0.13(+0.28%)
Aug 03, 2016 44.99 45.93 43.65 45.87 112,947 +1.51(+3.40%)
Aug 02, 2016 44.81 45.17 44.11 44.36 86,849 -0.43(-0.96%)
Aug 01, 2016 44.59 45.07 44.14 44.79 51,225 +0.11(+0.25%)
Jul 29, 2016 45.13 45.30 44.35 44.68 87,537 -0.45(-1.00%)
Jul 28, 2016 45.00 45.45 44.55 45.13 50,448 +0.08(+0.18%)
Jul 27, 2016 45.14 45.46 44.63 45.05 61,227 +0.08(+0.18%)
Jul 26, 2016 43.90 45.05 43.51 44.97 45,830 +1.31(+3.00%)
Jul 25, 2016 44.26 44.26 43.31 43.66 47,867 -0.65(-1.47%)
Jul 22, 2016 44.17 44.48 43.77 44.31 29,752 +0.03(+0.07%)
Jul 21, 2016 44.34 44.65 43.79 44.28 62,528 -0.06(-0.14%)
Jul 20, 2016 44.17 44.74 43.72 44.34 71,754 +0.17(+0.38%)
Jul 19, 2016 44.07 44.49 44.07 44.17 43,141 -0.09(-0.20%)
Jul 18, 2016 44.97 45.24 44.23 44.26 107,150 -0.68(-1.51%)
Jul 15, 2016 44.03 45.30 44.03 44.94 69,787 +1.03(+2.35%)
Jul 14, 2016 43.37 44.14 43.15 43.91 85,311 +0.82(+1.90%)
Jul 13, 2016 43.41 43.67 42.61 43.09 145,662 +0.08(+0.19%)
Jul 12, 2016 44.69 45.15 42.77 43.01 187,458 -1.19(-2.69%)
Jul 11, 2016 42.12 45.29 42.12 44.20 600,685 +2.54(+6.10%)
Jul 08, 2016 40.01 41.76 39.76 41.66 206,579 +1.90(+4.78%)
Jul 07, 2016 39.93 40.10 39.37 39.76 59,033 -0.16(-0.40%)
Jul 06, 2016 38.44 40.03 38.39 39.92 100,568 +1.44(+3.74%)
Jul 05, 2016 38.57 38.80 37.96 38.48 42,537 -0.37(-0.95%)
Jul 01, 2016 38.57 38.85 38.85 38.85 41,400 +0.29(+0.75%)
Jun 30, 2016 37.33 38.58 37.33 38.56 71,932 +1.18(+3.16%)
Jun 29, 2016 37.45 37.48 37.03 37.38 72,148 +0.20(+0.54%)
Jun 28, 2016 37.58 38.20 37.10 37.18 101,785 -0.13(-0.35%)
Jun 27, 2016 37.90 38.01 37.16 37.31 120,353 -0.75(-1.97%)
Jun 24, 2016 38.33 38.33 37.83 38.06 430,287 -2.00(-4.99%)
Jun 23, 2016 39.45 40.22 39.23 40.06 91,314 +1.31(+3.38%)
Jun 22, 2016 39.03 39.33 38.61 38.75 88,176 -0.32(-0.82%)
Jun 21, 2016 39.30 39.30 38.55 39.07 44,977 -0.26(-0.66%)
Jun 20, 2016 39.21 39.88 39.21 39.33 56,431 +0.60(+1.55%)
Jun 17, 2016 37.99 38.85 37.90 38.73 173,849 +0.92(+2.43%)
Jun 16, 2016 37.92 38.00 37.44 37.81 88,261 -0.17(-0.45%)
Jun 15, 2016 38.20 38.22 37.82 37.98 115,408 -0.21(-0.55%)
Jun 14, 2016 37.94 38.31 37.85 38.19 75,579 +0.16(+0.42%)
Jun 13, 2016 38.76 39.37 37.85 38.03 48,578 -0.94(-2.41%)
Jun 10, 2016 38.70 39.22 38.63 38.97 44,162 -0.20(-0.51%)
Jun 09, 2016 39.02 39.27 38.47 39.17 62,685 -0.17(-0.43%)
Jun 08, 2016 38.16 39.62 37.88 39.34 84,882 +1.31(+3.44%)
Jun 07, 2016 37.89 38.13 37.60 38.03 52,829 +0.27(+0.72%)
Jun 06, 2016 37.76 38.10 37.64 37.76 91,792 +0.15(+0.40%)
Jun 03, 2016 37.97 38.65 37.42 37.61 53,462 -0.39(-1.03%)
Jun 02, 2016 37.82 38.08 37.52 38.00 97,469 +0.20(+0.53%)
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.