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, 2014 27.68 27.86 26.87 27.01 168,587 -0.70(-2.53%)
Sep 29, 2014 27.98 28.14 27.61 27.71 79,263 -0.72(-2.53%)
Sep 26, 2014 28.05 28.73 27.53 28.43 100,508 +0.41(+1.46%)
Sep 25, 2014 28.85 28.85 28.00 28.02 63,189 -0.80(-2.78%)
Sep 24, 2014 28.78 28.88 28.51 28.82 64,763 +0.01(+0.03%)
Sep 23, 2014 29.28 29.28 28.61 28.81 109,210 -0.67(-2.27%)
Sep 22, 2014 29.14 29.48 29.05 29.48 112,824 +0.02(+0.07%)
Sep 19, 2014 29.56 29.70 29.17 29.46 187,806 -0.03(-0.10%)
Sep 18, 2014 29.61 29.68 29.30 29.49 95,681 +0.06(+0.20%)
Sep 17, 2014 28.79 29.75 28.50 29.43 138,961 +0.69(+2.40%)
Sep 16, 2014 28.06 28.80 28.05 28.74 102,711 +0.41(+1.45%)
Sep 15, 2014 28.75 28.86 27.81 28.33 149,564 -0.31(-1.08%)
Sep 12, 2014 30.71 30.71 28.62 28.64 234,765 -2.17(-7.04%)
Sep 11, 2014 30.87 30.96 30.14 30.81 132,701 -0.16(-0.52%)
Sep 10, 2014 31.16 31.25 30.80 30.97 129,193 -0.34(-1.09%)
Sep 09, 2014 31.45 31.64 31.09 31.31 187,924 +0.00(+0.00%)
Sep 08, 2014 30.60 31.44 30.60 31.31 126,523 +0.73(+2.39%)
Sep 05, 2014 30.40 30.61 30.00 30.58 95,964 -0.01(-0.03%)
Sep 04, 2014 30.19 30.78 30.19 30.59 123,088 +0.58(+1.93%)
Sep 03, 2014 28.82 30.11 28.65 30.01 164,171 +1.42(+4.97%)
Sep 02, 2014 27.92 28.70 27.81 28.59 94,833 +0.89(+3.21%)
Aug 29, 2014 27.54 27.70 27.70 27.70 44,400 +0.19(+0.69%)
Aug 28, 2014 27.26 27.56 26.77 27.51 69,821 +0.24(+0.88%)
Aug 27, 2014 27.48 27.60 27.23 27.27 64,197 -0.12(-0.44%)
Aug 26, 2014 27.73 27.74 27.21 27.39 101,122 -0.31(-1.12%)
Aug 25, 2014 28.05 28.50 27.62 27.70 62,945 -0.09(-0.32%)
Aug 22, 2014 27.75 27.85 27.42 27.79 63,244 +0.08(+0.29%)
Aug 21, 2014 27.65 27.87 27.23 27.71 28,321 +0.03(+0.11%)
Aug 20, 2014 28.32 28.46 27.39 27.68 41,562 -0.73(-2.57%)
Aug 19, 2014 28.53 28.64 28.23 28.41 61,636 -0.06(-0.21%)
Aug 18, 2014 28.00 28.75 27.98 28.47 69,947 +0.74(+2.67%)
Aug 15, 2014 27.94 27.94 27.49 27.73 86,917 +0.10(+0.36%)
Aug 14, 2014 27.60 27.68 27.47 27.63 88,458 +0.02(+0.07%)
Aug 13, 2014 27.49 27.76 27.37 27.61 94,109 +0.31(+1.14%)
Aug 12, 2014 27.51 27.51 27.05 27.30 83,879 -0.19(-0.69%)
Aug 11, 2014 26.94 27.87 26.78 27.49 86,586 +0.82(+3.07%)
Aug 08, 2014 26.34 26.77 25.87 26.67 77,837 +0.29(+1.10%)
Aug 07, 2014 26.52 26.80 26.14 26.38 48,102 +0.06(+0.23%)
Aug 06, 2014 25.93 26.39 25.83 26.32 84,037 +0.28(+1.08%)
Aug 05, 2014 25.23 26.17 25.22 26.04 144,241 +0.74(+2.92%)
Aug 04, 2014 24.71 25.43 24.49 25.30 268,021 +0.75(+3.05%)
Aug 01, 2014 25.24 25.39 24.20 24.55 152,534 -0.68(-2.70%)
Jul 31, 2014 25.95 26.40 25.14 25.23 179,723 -0.83(-3.18%)
Jul 30, 2014 26.30 26.30 25.82 26.06 71,366 +0.00(+0.00%)
Jul 29, 2014 25.97 26.12 25.53 26.06 71,807 +0.14(+0.54%)
Jul 28, 2014 25.75 26.11 25.37 25.92 78,225 +0.20(+0.78%)
Jul 25, 2014 25.85 26.03 25.56 25.72 69,027 -0.44(-1.68%)
Jul 24, 2014 26.66 26.79 26.08 26.16 72,125 -0.40(-1.51%)
Jul 23, 2014 26.64 26.82 26.12 26.56 73,534 -0.09(-0.34%)
Jul 22, 2014 26.51 26.80 26.30 26.65 54,041 +0.31(+1.18%)
Jul 21, 2014 26.31 26.48 26.01 26.34 49,113 -0.04(-0.15%)
Jul 18, 2014 26.06 26.44 26.06 26.38 55,702 +0.26(+1.00%)
Jul 17, 2014 25.97 26.33 25.97 26.12 84,277 -0.07(-0.27%)
Jul 16, 2014 26.42 26.58 25.92 26.19 62,182 -0.17(-0.64%)
Jul 15, 2014 26.36 26.46 25.85 26.36 75,873 +0.00(+0.00%)
Jul 14, 2014 26.28 26.56 26.12 26.36 61,751 +0.31(+1.19%)
Jul 11, 2014 26.12 26.48 25.82 26.05 56,219 -0.15(-0.57%)
Jul 10, 2014 25.79 26.46 24.89 26.20 157,634 -0.29(-1.09%)
Jul 09, 2014 27.38 27.38 26.28 26.49 95,437 -0.71(-2.61%)
Jul 08, 2014 28.11 28.14 27.09 27.20 127,561 -0.95(-3.37%)
Jul 07, 2014 28.30 28.30 27.79 28.15 122,182 -0.37(-1.30%)
Jul 03, 2014 28.35 28.52 28.52 28.52 46,300 +0.22(+0.78%)
Jul 02, 2014 28.06 28.39 27.96 28.30 99,366 +0.30(+1.07%)
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.