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 (%)
Sep 30, 2016 50.91 51.65 50.91 51.13 117,155 +0.04(+0.08%)
Sep 29, 2016 51.27 51.56 51.06 51.09 50,786 -0.40(-0.78%)
Sep 28, 2016 52.64 53.30 51.02 51.49 167,266 -1.22(-2.31%)
Sep 27, 2016 51.90 52.77 51.86 52.71 266,643 +0.82(+1.58%)
Sep 26, 2016 51.21 52.07 50.34 51.89 107,550 +0.66(+1.29%)
Sep 23, 2016 50.98 51.35 50.30 51.23 115,049 +0.25(+0.49%)
Sep 22, 2016 50.38 51.08 50.12 50.98 106,999 +1.32(+2.66%)
Sep 21, 2016 48.58 49.79 48.58 49.66 70,756 +1.30(+2.69%)
Sep 20, 2016 48.90 48.90 48.21 48.36 48,165 -0.21(-0.43%)
Sep 19, 2016 48.50 48.83 48.10 48.57 77,249 +0.20(+0.41%)
Sep 16, 2016 47.33 48.53 46.74 48.37 147,301 +1.20(+2.54%)
Sep 15, 2016 46.08 47.23 45.28 47.17 62,618 +1.06(+2.30%)
Sep 14, 2016 46.05 46.37 45.60 46.11 49,398 +0.13(+0.28%)
Sep 13, 2016 46.59 47.10 45.83 45.98 53,582 -1.00(-2.13%)
Sep 12, 2016 46.17 47.03 45.39 46.98 71,130 +0.49(+1.05%)
Sep 09, 2016 47.99 47.99 46.47 46.49 76,377 -1.94(-4.01%)
Sep 08, 2016 48.94 48.94 48.02 48.43 62,464 -0.48(-0.98%)
Sep 07, 2016 48.41 49.03 47.92 48.91 74,032 +0.56(+1.16%)
Sep 06, 2016 49.37 49.41 48.23 48.35 51,296 -0.92(-1.87%)
Sep 02, 2016 48.22 49.27 49.27 49.27 73,800 +1.04(+2.16%)
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.