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 (%)
Nov 28, 2014 27.33 27.58 26.51 26.57 65,007 -0.92(-3.35%)
Nov 26, 2014 27.65 27.49 27.49 27.49 131,400 -0.14(-0.51%)
Nov 25, 2014 27.80 28.05 27.55 27.63 142,926 -0.05(-0.18%)
Nov 24, 2014 27.69 27.73 27.58 27.68 103,390 -0.06(-0.22%)
Nov 21, 2014 28.34 28.53 27.65 27.74 98,098 -0.12(-0.43%)
Nov 20, 2014 27.86 27.90 27.51 27.86 115,951 -0.19(-0.68%)
Nov 19, 2014 29.12 29.14 28.01 28.05 145,380 -0.96(-3.31%)
Nov 18, 2014 28.83 29.33 28.65 29.01 114,910 +0.37(+1.29%)
Nov 17, 2014 29.00 29.34 28.63 28.64 90,741 -0.47(-1.61%)
Nov 14, 2014 28.75 29.19 28.60 29.11 147,659 +0.26(+0.90%)
Nov 13, 2014 28.99 29.35 28.68 28.85 141,294 -0.20(-0.69%)
Nov 12, 2014 28.59 29.25 28.59 29.05 158,604 +0.38(+1.33%)
Nov 11, 2014 28.92 28.92 28.33 28.67 138,037 -0.19(-0.66%)
Nov 10, 2014 28.62 28.94 28.52 28.86 107,547 +0.13(+0.45%)
Nov 07, 2014 29.63 29.63 28.50 28.73 155,342 -1.03(-3.46%)
Nov 06, 2014 30.80 30.83 29.54 29.76 103,783 -0.95(-3.09%)
Nov 05, 2014 30.63 31.50 29.59 30.71 218,252 -0.14(-0.45%)
Nov 04, 2014 30.35 31.41 30.25 30.85 122,441 +0.47(+1.55%)
Nov 03, 2014 30.91 31.06 30.38 30.38 127,357 -0.55(-1.78%)
Oct 31, 2014 31.34 31.34 30.59 30.93 120,466 +0.19(+0.62%)
Oct 30, 2014 30.68 30.90 30.25 30.74 83,923 +0.06(+0.20%)
Oct 29, 2014 31.06 31.17 30.43 30.68 85,212 -0.15(-0.49%)
Oct 28, 2014 30.28 31.00 30.03 30.83 191,906 +0.81(+2.70%)
Oct 27, 2014 29.50 30.02 29.62 30.02 114,564 +0.40(+1.35%)
Oct 24, 2014 29.14 29.82 28.98 29.62 94,335 +0.62(+2.14%)
Oct 23, 2014 28.23 29.27 28.23 29.00 125,554 +1.18(+4.24%)
Oct 22, 2014 28.29 28.33 27.45 27.82 57,165 -0.34(-1.21%)
Oct 21, 2014 27.40 28.30 27.40 28.16 75,704 +0.79(+2.89%)
Oct 20, 2014 27.40 27.40 27.12 27.37 78,066 -0.03(-0.11%)
Oct 17, 2014 27.84 27.97 27.02 27.40 83,983 -0.15(-0.54%)
Oct 16, 2014 27.00 28.05 27.00 27.55 79,363 +0.17(+0.62%)
Oct 15, 2014 26.76 27.48 26.18 27.38 111,997 +0.35(+1.29%)
Oct 14, 2014 26.30 27.57 26.30 27.03 100,885 +1.01(+3.88%)
Oct 13, 2014 26.04 26.75 25.86 26.02 108,323 +0.00(+0.00%)
Oct 10, 2014 26.31 26.66 25.95 26.02 104,928 -0.49(-1.85%)
Oct 09, 2014 27.15 27.19 26.51 26.51 116,345 -0.73(-2.68%)
Oct 08, 2014 26.87 27.38 26.70 27.24 91,158 +0.38(+1.41%)
Oct 07, 2014 26.77 27.26 26.51 26.86 124,442 -0.06(-0.22%)
Oct 06, 2014 26.62 27.09 26.50 26.92 83,244 +0.49(+1.85%)
Oct 03, 2014 26.50 26.71 26.10 26.43 89,175 +0.26(+0.99%)
Oct 02, 2014 25.96 26.27 25.33 26.17 132,448 +0.14(+0.54%)
Oct 01, 2014 27.01 27.13 26.02 26.03 136,539 -0.98(-3.63%)
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%)
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.