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 (%)
Feb 28, 2014 20.44 20.71 20.10 20.26 35,028 -0.13(-0.64%)
Feb 27, 2014 20.05 20.41 20.05 20.39 20,794 +0.23(+1.14%)
Feb 26, 2014 19.85 20.25 19.75 20.16 46,695 +0.26(+1.31%)
Feb 25, 2014 20.10 20.21 19.50 19.90 93,859 -0.19(-0.95%)
Feb 24, 2014 20.32 20.53 20.06 20.09 45,622 +0.07(+0.35%)
Feb 21, 2014 19.80 20.78 19.50 20.02 92,653 +1.11(+5.87%)
Feb 20, 2014 18.54 19.06 18.53 18.91 24,465 +0.48(+2.60%)
Feb 19, 2014 19.00 19.25 18.43 18.43 31,318 -0.51(-2.69%)
Feb 18, 2014 18.72 19.35 18.70 18.94 69,563 +0.16(+0.85%)
Feb 14, 2014 17.71 18.78 18.78 18.78 88,900 +1.09(+6.16%)
Feb 13, 2014 17.39 17.79 17.39 17.69 12,897 +0.11(+0.63%)
Feb 12, 2014 17.50 18.03 17.45 17.58 24,888 +0.04(+0.23%)
Feb 11, 2014 17.27 17.55 17.27 17.54 25,290 +0.12(+0.69%)
Feb 10, 2014 17.30 17.47 17.16 17.42 48,823 +0.02(+0.11%)
Feb 07, 2014 17.38 17.43 17.20 17.40 39,133 +0.05(+0.29%)
Feb 06, 2014 17.21 17.52 17.14 17.35 31,275 +0.25(+1.46%)
Feb 05, 2014 17.03 17.18 16.85 17.10 46,382 -0.05(-0.29%)
Feb 04, 2014 17.12 17.30 16.85 17.15 64,435 +0.05(+0.29%)
Feb 03, 2014 17.58 17.58 16.55 17.10 105,763 -0.57(-3.23%)
Jan 31, 2014 17.22 17.71 17.22 17.67 45,200 +0.17(+0.97%)
Jan 30, 2014 17.50 17.59 17.34 17.50 62,788 +0.24(+1.39%)
Jan 29, 2014 17.14 17.40 16.92 17.26 42,227 -0.11(-0.63%)
Jan 28, 2014 17.20 17.41 16.99 17.37 56,047 +0.11(+0.64%)
Jan 27, 2014 17.25 17.50 17.02 17.26 32,227 +0.03(+0.17%)
Jan 24, 2014 17.18 17.50 16.65 17.23 58,234 -0.13(-0.75%)
Jan 23, 2014 17.55 17.55 17.08 17.36 37,471 -0.33(-1.87%)
Jan 22, 2014 17.84 17.86 17.65 17.69 28,852 -0.12(-0.67%)
Jan 21, 2014 17.91 18.06 17.62 17.81 22,204 +0.10(+0.56%)
Jan 17, 2014 18.04 17.71 17.71 17.71 16,400 -0.29(-1.61%)
Jan 16, 2014 17.65 18.04 17.65 18.00 26,689 +0.27(+1.52%)
Jan 15, 2014 18.37 18.48 17.67 17.73 35,622 -0.64(-3.48%)
Jan 14, 2014 17.98 18.48 17.98 18.37 34,347 +0.40(+2.23%)
Jan 13, 2014 18.27 18.64 17.64 17.97 56,300 -0.42(-2.28%)
Jan 10, 2014 18.46 18.46 18.02 18.39 23,624 -0.06(-0.33%)
Jan 09, 2014 18.26 18.51 17.98 18.45 49,306 +0.20(+1.10%)
Jan 08, 2014 17.39 18.50 17.39 18.25 211,700 +0.80(+4.58%)
Jan 07, 2014 17.17 17.50 17.17 17.45 49,477 +0.31(+1.81%)
Jan 06, 2014 17.03 17.27 16.59 17.14 42,600 +0.13(+0.76%)
Jan 03, 2014 17.00 17.15 16.90 17.01 18,903 +0.01(+0.06%)
Jan 02, 2014 17.58 17.59 16.87 17.00 27,832 -0.62(-3.52%)
Dec 31, 2013 16.88 17.62 17.62 17.62 120,700 +0.79(+4.69%)
Dec 30, 2013 17.02 17.11 16.81 16.83 13,670 -0.19(-1.12%)
Dec 27, 2013 17.39 17.39 17.00 17.02 23,575 -0.26(-1.50%)
Dec 26, 2013 17.28 17.52 17.26 17.28 21,483 +0.04(+0.23%)
Dec 24, 2013 16.96 17.49 16.64 17.24 18,567 +0.35(+2.07%)
Dec 23, 2013 16.99 17.06 16.21 16.89 51,702 +0.02(+0.12%)
Dec 20, 2013 17.35 17.93 16.64 16.87 179,021 -0.47(-2.71%)
Dec 19, 2013 17.50 17.50 17.20 17.34 57,275 -0.15(-0.86%)
Dec 18, 2013 16.56 17.50 16.55 17.49 41,421 +0.85(+5.11%)
Dec 17, 2013 16.56 16.76 16.23 16.64 66,443 +0.02(+0.12%)
Dec 16, 2013 16.06 16.63 15.83 16.62 51,540 +0.52(+3.23%)
Dec 13, 2013 15.91 16.22 15.90 16.10 44,833 +0.19(+1.19%)
Dec 12, 2013 15.85 15.95 15.74 15.91 37,605 +0.15(+0.95%)
Dec 11, 2013 16.16 16.16 15.65 15.76 49,032 -0.34(-2.11%)
Dec 10, 2013 16.70 16.80 16.03 16.10 66,456 -0.75(-4.45%)
Dec 09, 2013 17.10 17.10 16.71 16.85 33,676 -0.13(-0.77%)
Dec 06, 2013 17.11 17.28 16.96 16.98 25,525 +0.04(+0.24%)
Dec 05, 2013 17.27 17.38 16.65 16.94 41,186 -0.33(-1.91%)
Dec 04, 2013 17.19 17.65 17.05 17.27 27,740 -0.05(-0.29%)
Dec 03, 2013 17.25 17.44 17.15 17.32 23,827 +0.03(+0.17%)
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.