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 (%)
May 31, 2018 41.95 42.45 41.45 41.90 78,444 -0.15(-0.36%)
May 30, 2018 41.80 42.30 41.65 42.05 47,729 +0.50(+1.20%)
May 29, 2018 41.50 41.75 40.95 41.55 77,400 -0.35(-0.84%)
May 25, 2018 41.90 41.90 41.90 0 +0.15(+0.36%)
May 24, 2018 41.60 41.80 41.00 41.75 41,349 +0.05(+0.12%)
May 23, 2018 41.80 41.95 41.20 41.70 60,007 -0.30(-0.71%)
May 22, 2018 42.20 42.45 41.85 42.00 38,923 -0.05(-0.12%)
May 21, 2018 41.85 42.20 41.85 42.05 67,415 +0.20(+0.48%)
May 18, 2018 41.50 41.90 41.35 41.85 57,575 +0.50(+1.21%)
May 17, 2018 40.75 41.70 40.75 41.35 103,689 +0.45(+1.10%)
May 16, 2018 40.25 41.00 39.95 40.90 87,856 +0.60(+1.49%)
May 15, 2018 40.80 40.95 40.25 40.30 59,044 -0.75(-1.83%)
May 14, 2018 40.35 41.35 40.35 41.05 92,312 +0.80(+1.99%)
May 11, 2018 40.35 40.60 39.50 40.25 118,340 +0.00(+0.00%)
May 10, 2018 40.95 41.40 40.10 40.25 98,508 -0.55(-1.35%)
May 09, 2018 41.05 41.25 40.45 40.80 83,961 -0.20(-0.49%)
May 08, 2018 40.70 41.30 40.55 41.00 112,810 +0.30(+0.74%)
May 07, 2018 41.30 41.30 39.85 40.70 103,492 -0.45(-1.09%)
May 04, 2018 41.35 41.95 40.77 41.15 92,829 -0.40(-0.96%)
May 03, 2018 41.35 42.35 40.55 41.55 147,859 +0.05(+0.12%)
May 02, 2018 44.15 44.15 37.50 41.50 335,738 -3.25(-7.26%)
May 01, 2018 44.50 44.80 43.70 44.75 77,998 +0.15(+0.34%)
Apr 30, 2018 46.05 46.05 44.50 44.60 39,616 -1.30(-2.83%)
Apr 27, 2018 46.25 46.35 45.50 45.90 32,089 -0.25(-0.54%)
Apr 26, 2018 47.00 47.00 46.00 46.15 36,137 -0.85(-1.81%)
Apr 25, 2018 46.60 47.40 46.40 47.00 41,050 +0.30(+0.64%)
Apr 24, 2018 47.80 47.80 46.25 46.70 29,869 -0.85(-1.79%)
Apr 23, 2018 48.20 48.20 47.45 47.55 38,895 -0.60(-1.25%)
Apr 20, 2018 48.35 48.45 47.85 48.15 42,431 -0.20(-0.41%)
Apr 19, 2018 49.10 49.15 48.20 48.35 43,370 -0.90(-1.83%)
Apr 18, 2018 49.05 49.50 48.85 49.25 51,084 +0.40(+0.82%)
Apr 17, 2018 49.10 49.30 48.45 48.85 58,514 +0.10(+0.21%)
Apr 16, 2018 48.15 49.10 47.85 48.75 99,497 +0.95(+1.99%)
Apr 13, 2018 48.30 48.30 47.60 47.80 51,125 -0.25(-0.52%)
Apr 12, 2018 47.45 48.30 46.85 48.05 67,353 +0.75(+1.59%)
Apr 11, 2018 47.15 47.30 46.70 47.30 46,623 -0.25(-0.53%)
Apr 10, 2018 47.30 48.05 47.30 47.55 78,782 +0.90(+1.93%)
Apr 09, 2018 47.60 47.60 45.90 46.65 124,395 -0.70(-1.48%)
Apr 06, 2018 47.75 48.05 46.85 47.35 102,439 -0.80(-1.66%)
Apr 05, 2018 47.40 48.20 47.25 48.15 57,436 +0.95(+2.01%)
Apr 04, 2018 46.25 47.25 46.12 47.20 107,278 +0.45(+0.96%)
Apr 03, 2018 46.45 47.05 45.95 46.75 82,122 +0.60(+1.30%)
Apr 02, 2018 48.00 48.20 45.85 46.15 98,421 -2.10(-4.35%)
Mar 29, 2018 48.25 48.25 48.25 0 +0.95(+2.01%)
Mar 28, 2018 46.70 47.80 46.10 47.30 119,223 +0.55(+1.18%)
Mar 27, 2018 47.00 47.70 46.40 46.75 116,067 -0.15(-0.32%)
Mar 26, 2018 46.80 47.00 45.80 46.90 73,944 +0.80(+1.74%)
Mar 23, 2018 47.80 47.80 46.05 46.10 106,742 -1.70(-3.56%)
Mar 22, 2018 48.70 48.99 47.52 47.80 135,748 -1.25(-2.55%)
Mar 21, 2018 48.75 49.25 48.00 49.05 55,838 +0.20(+0.41%)
Mar 20, 2018 48.90 49.30 48.25 48.85 75,031 +0.00(+0.00%)
Mar 19, 2018 48.15 49.05 47.70 48.85 95,423 +0.50(+1.03%)
Mar 16, 2018 47.45 48.45 47.35 48.35 200,974 +0.90(+1.90%)
Mar 15, 2018 48.35 48.35 47.20 47.45 87,301 -0.95(-1.96%)
Mar 14, 2018 49.40 49.40 48.20 48.40 52,879 -0.80(-1.63%)
Mar 13, 2018 49.50 49.95 48.90 49.20 71,968 -0.15(-0.30%)
Mar 12, 2018 49.40 50.25 49.00 49.35 149,664 +0.00(+0.00%)
Mar 09, 2018 49.00 49.65 48.50 49.35 172,376 +0.50(+1.02%)
Mar 08, 2018 48.70 49.10 48.45 48.85 51,799 +0.30(+0.62%)
Mar 07, 2018 48.70 48.55 73,013 +0.10(+0.21%)
Mar 06, 2018 48.65 48.85 48.23 48.45 156,997 +0.00(+0.00%)
Mar 05, 2018 48.10 48.80 48.10 48.45 87,672 +0.15(+0.31%)
Mar 02, 2018 48.05 48.75 47.75 48.30 167,175 -0.05(-0.10%)
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.