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 29, 2015 27.78 27.88 27.39 27.41 47,378 -0.49(-1.76%)
May 28, 2015 27.75 28.13 27.51 27.90 57,119 +0.02(+0.07%)
May 27, 2015 27.77 28.08 27.55 27.88 41,022 +0.20(+0.72%)
May 26, 2015 27.81 27.81 26.95 27.68 87,735 -0.31(-1.11%)
May 22, 2015 28.32 27.99 27.99 27.99 50,300 -0.31(-1.10%)
May 21, 2015 28.03 28.43 27.83 28.30 77,337 +0.21(+0.75%)
May 20, 2015 28.47 28.78 27.88 28.09 77,759 -0.39(-1.37%)
May 19, 2015 29.17 29.18 28.16 28.48 73,785 -0.78(-2.67%)
May 18, 2015 28.14 29.61 28.05 29.26 174,917 +1.10(+3.91%)
May 15, 2015 28.26 28.29 27.72 28.16 84,030 -0.03(-0.11%)
May 14, 2015 27.58 28.26 27.45 28.19 96,522 +0.83(+3.03%)
May 13, 2015 27.61 27.69 27.13 27.36 171,534 -0.07(-0.26%)
May 12, 2015 27.60 27.68 26.95 27.43 174,349 -0.39(-1.40%)
May 11, 2015 27.61 28.15 27.35 27.82 130,092 +0.19(+0.69%)
May 08, 2015 28.38 28.47 27.53 27.63 89,863 -0.34(-1.22%)
May 07, 2015 27.13 28.12 27.13 27.97 135,363 +0.76(+2.79%)
May 06, 2015 26.22 27.35 26.13 27.21 315,342 +0.90(+3.42%)
May 05, 2015 27.27 27.32 26.13 26.31 129,345 -1.01(-3.70%)
May 04, 2015 26.79 27.42 26.79 27.32 165,123 +0.44(+1.64%)
May 01, 2015 26.84 27.14 26.55 26.88 125,017 +0.04(+0.15%)
Apr 30, 2015 28.00 28.55 26.39 26.84 228,181 -1.84(-6.42%)
Apr 29, 2015 28.51 29.05 28.28 28.68 222,655 +0.04(+0.14%)
Apr 28, 2015 28.77 28.86 28.36 28.64 93,086 -0.20(-0.69%)
Apr 27, 2015 28.85 29.29 28.77 28.84 131,046 -0.01(-0.03%)
Apr 24, 2015 29.07 29.43 28.45 28.85 111,497 -0.31(-1.06%)
Apr 23, 2015 29.73 29.92 29.09 29.16 126,572 -0.85(-2.83%)
Apr 22, 2015 30.26 30.33 29.91 30.01 71,622 -0.28(-0.92%)
Apr 21, 2015 30.50 30.53 30.13 30.29 66,110 -0.20(-0.66%)
Apr 20, 2015 30.73 30.95 30.43 30.49 46,979 -0.01(-0.03%)
Apr 17, 2015 30.51 30.74 29.85 30.50 70,870 -0.24(-0.78%)
Apr 16, 2015 30.69 31.19 30.61 30.74 70,583 +0.11(+0.36%)
Apr 15, 2015 31.30 31.30 30.40 30.63 69,247 -0.53(-1.70%)
Apr 14, 2015 31.35 31.96 31.00 31.16 43,030 -0.34(-1.08%)
Apr 13, 2015 31.40 31.69 31.15 31.50 46,026 +0.05(+0.16%)
Apr 10, 2015 31.01 31.55 30.81 31.45 59,144 +0.58(+1.88%)
Apr 09, 2015 31.75 32.09 30.64 30.87 89,998 -0.88(-2.77%)
Apr 08, 2015 32.27 32.34 31.52 31.75 92,996 -0.63(-1.95%)
Apr 07, 2015 31.82 32.75 31.75 32.38 90,740 +0.42(+1.31%)
Apr 06, 2015 31.06 32.22 30.74 31.96 68,178 +0.61(+1.95%)
Apr 02, 2015 31.55 31.35 31.35 31.35 31,100 -0.27(-0.85%)
Apr 01, 2015 31.71 32.05 31.14 31.62 90,981 -0.10(-0.32%)
Mar 31, 2015 32.15 32.15 31.58 31.72 120,268 -0.55(-1.70%)
Mar 30, 2015 32.16 32.53 32.05 32.27 41,857 +0.16(+0.50%)
Mar 27, 2015 32.02 32.55 31.99 32.11 53,929 +0.14(+0.44%)
Mar 26, 2015 31.81 32.24 31.69 31.97 64,845 -0.01(-0.03%)
Mar 25, 2015 32.01 32.29 31.91 31.98 97,501 -0.14(-0.44%)
Mar 24, 2015 32.19 32.21 31.94 32.12 57,512 -0.06(-0.19%)
Mar 23, 2015 32.74 32.96 32.15 32.18 53,197 -0.71(-2.16%)
Mar 20, 2015 32.48 32.98 32.20 32.89 180,404 +0.62(+1.92%)
Mar 19, 2015 32.54 32.87 32.00 32.27 56,867 -0.50(-1.53%)
Mar 18, 2015 32.08 32.83 31.81 32.77 85,889 +0.64(+1.99%)
Mar 17, 2015 31.76 32.29 31.76 32.13 76,289 +0.17(+0.53%)
Mar 16, 2015 31.46 32.34 31.46 31.96 94,295 +0.52(+1.65%)
Mar 13, 2015 31.48 31.65 31.08 31.44 123,533 +0.00(+0.00%)
Mar 12, 2015 30.64 31.58 30.61 31.44 170,259 +1.09(+3.59%)
Mar 11, 2015 29.96 30.50 29.49 30.35 190,239 +0.34(+1.13%)
Mar 10, 2015 30.39 30.53 28.75 30.01 221,455 -0.64(-2.09%)
Mar 09, 2015 30.01 30.84 29.90 30.65 98,001 +0.60(+2.00%)
Mar 06, 2015 29.01 30.75 29.00 30.05 230,748 +0.68(+2.32%)
Mar 05, 2015 29.48 29.67 28.70 29.37 83,870 -0.19(-0.64%)
Mar 04, 2015 31.38 31.64 29.55 29.56 138,235 -2.08(-6.57%)
Mar 03, 2015 32.25 32.86 31.36 31.64 76,853 -0.97(-2.97%)
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.