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 (%)
Dec 31, 2019 20.32 20.77 20.32 20.52 79,900 +0.15(+0.74%)
Dec 30, 2019 20.56 20.70 20.31 20.37 94,115 -0.15(-0.73%)
Dec 27, 2019 20.63 20.89 20.35 20.52 87,300 +0.01(+0.05%)
Dec 26, 2019 20.65 20.78 20.46 20.51 75,643 -0.11(-0.53%)
Dec 24, 2019 20.85 20.98 20.46 20.62 46,700 -0.23(-1.10%)
Dec 23, 2019 20.85 21.04 20.53 20.85 112,878 +0.08(+0.39%)
Dec 20, 2019 20.49 20.78 20.49 20.77 324,800 +0.34(+1.66%)
Dec 19, 2019 20.44 20.75 20.25 20.43 81,204 -0.18(-0.87%)
Dec 18, 2019 20.75 20.95 20.37 20.61 88,466 -0.02(-0.10%)
Dec 17, 2019 20.13 20.81 20.05 20.63 123,077 +0.53(+2.64%)
Dec 16, 2019 20.39 20.55 20.02 20.10 102,122 -0.15(-0.74%)
Dec 13, 2019 21.01 21.01 20.02 20.25 145,500 -0.83(-3.94%)
Dec 12, 2019 19.86 21.13 19.70 21.08 161,272 +1.15(+5.77%)
Dec 11, 2019 19.44 19.99 19.34 19.93 119,080 +0.52(+2.68%)
Dec 10, 2019 19.31 19.75 19.20 19.41 85,887 +0.08(+0.41%)
Dec 09, 2019 18.93 19.37 18.92 19.33 218,069 +0.30(+1.58%)
Dec 06, 2019 19.13 19.33 18.93 19.03 168,200 +0.16(+0.85%)
Dec 05, 2019 18.81 19.14 18.70 18.87 249,823 +0.27(+1.45%)
Dec 04, 2019 18.61 18.88 18.50 18.60 264,054 +0.09(+0.49%)
Dec 03, 2019 18.45 18.82 18.23 18.51 238,570 -0.18(-0.96%)
Dec 02, 2019 18.62 19.14 18.62 18.69 219,180 +0.07(+0.38%)
Nov 29, 2019 18.26 18.71 18.20 18.62 72,500 +0.25(+1.36%)
Nov 27, 2019 18.25 18.74 18.19 18.37 180,000 +0.13(+0.71%)
Nov 26, 2019 18.54 18.95 18.21 18.24 282,736 -0.28(-1.51%)
Nov 25, 2019 18.30 18.85 17.93 18.52 118,118 +0.35(+1.93%)
Nov 22, 2019 18.41 18.54 18.12 18.17 74,500 -0.13(-0.71%)
Nov 21, 2019 18.59 18.94 18.09 18.30 107,771 -0.32(-1.72%)
Nov 20, 2019 18.75 19.09 18.61 18.62 185,734 -0.26(-1.38%)
Nov 19, 2019 18.96 19.16 18.79 18.88 159,412 -0.06(-0.32%)
Nov 18, 2019 19.15 19.30 18.77 18.94 128,501 -0.28(-1.46%)
Nov 15, 2019 19.20 19.51 18.92 19.22 195,900 +0.17(+0.89%)
Nov 14, 2019 19.03 19.50 18.98 19.05 132,787 -0.02(-0.10%)
Nov 13, 2019 19.21 19.80 19.03 19.07 194,700 -0.30(-1.55%)
Nov 12, 2019 19.33 19.64 18.71 19.37 242,740 +0.04(+0.21%)
Nov 11, 2019 19.20 19.99 19.09 19.33 261,284 +0.11(+0.57%)
Nov 08, 2019 19.17 19.53 18.90 19.22 300,600 +0.03(+0.16%)
Nov 07, 2019 19.55 19.84 18.89 19.19 124,106 -0.01(-0.05%)
Nov 06, 2019 19.66 19.67 19.00 19.20 132,968 -0.55(-2.78%)
Nov 05, 2019 20.36 20.68 19.41 19.75 239,704 -0.71(-3.47%)
Nov 04, 2019 19.99 21.00 19.94 20.46 172,083 +0.86(+4.39%)
Nov 01, 2019 19.66 20.11 19.33 19.60 351,400 +0.03(+0.15%)
Oct 31, 2019 18.95 19.61 18.72 19.57 219,897 +0.36(+1.87%)
Oct 30, 2019 22.20 22.48 19.05 19.21 446,298 -5.54(-22.38%)
Oct 29, 2019 24.57 25.48 24.38 24.75 180,821 +0.07(+0.28%)
Oct 28, 2019 23.85 24.80 23.85 24.68 111,953 +1.03(+4.36%)
Oct 25, 2019 23.06 23.82 23.06 23.65 85,400 +0.56(+2.43%)
Oct 24, 2019 23.62 23.64 22.93 23.09 106,836 -0.42(-1.79%)
Oct 23, 2019 23.46 23.60 22.82 23.51 89,022 -0.02(-0.08%)
Oct 22, 2019 23.08 23.65 22.59 23.53 74,249 +0.43(+1.86%)
Oct 21, 2019 22.74 23.53 22.74 23.10 98,626 +0.64(+2.85%)
Oct 18, 2019 22.79 22.98 21.99 22.46 65,100 -0.53(-2.31%)
Oct 17, 2019 22.34 23.29 22.29 22.99 81,142 +0.90(+4.07%)
Oct 16, 2019 23.09 23.47 21.83 22.09 137,203 -1.10(-4.74%)
Oct 15, 2019 23.38 23.50 22.50 23.19 124,183 -0.12(-0.51%)
Oct 14, 2019 23.33 23.36 22.39 23.31 144,236 -0.25(-1.06%)
Oct 11, 2019 23.25 24.26 23.21 23.56 58,700 +0.78(+3.42%)
Oct 10, 2019 22.64 23.13 22.45 22.78 62,022 +0.09(+0.40%)
Oct 09, 2019 22.42 22.76 22.09 22.69 50,332 +0.53(+2.39%)
Oct 08, 2019 22.78 23.04 21.95 22.16 79,465 -1.00(-4.32%)
Oct 07, 2019 23.00 23.50 22.61 23.16 58,724 +0.09(+0.39%)
Oct 04, 2019 22.44 23.09 22.31 23.07 69,100 +0.59(+2.62%)
Oct 03, 2019 22.81 22.82 22.18 22.48 44,277 -0.38(-1.66%)
Oct 02, 2019 23.23 23.62 22.64 22.86 83,175 -0.85(-3.58%)
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.