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, 2016 38.44 38.60 37.75 37.86 89,412 -0.61(-1.59%)
May 27, 2016 38.20 38.47 38.47 38.47 99,000 +0.26(+0.68%)
May 26, 2016 37.36 38.34 37.32 38.21 156,762 +0.85(+2.28%)
May 25, 2016 37.50 37.80 37.28 37.36 27,865 -0.08(-0.21%)
May 24, 2016 37.22 37.64 37.22 37.44 75,493 +0.36(+0.97%)
May 23, 2016 36.97 37.23 36.85 37.08 42,908 +0.02(+0.05%)
May 20, 2016 36.92 37.55 36.59 37.06 60,416 +0.18(+0.49%)
May 19, 2016 37.04 37.66 36.54 36.88 58,093 -0.34(-0.91%)
May 18, 2016 36.53 37.83 36.50 37.22 54,677 +0.28(+0.76%)
May 17, 2016 37.79 37.91 36.31 36.94 118,719 -0.78(-2.07%)
May 16, 2016 37.44 38.05 37.44 37.72 75,051 +0.49(+1.32%)
May 13, 2016 37.34 38.09 37.14 37.23 60,262 -0.17(-0.45%)
May 12, 2016 37.64 37.95 37.02 37.40 63,261 -0.09(-0.24%)
May 11, 2016 37.84 38.23 37.41 37.49 59,695 -0.35(-0.92%)
May 10, 2016 37.66 38.27 37.47 37.84 94,027 +0.23(+0.61%)
May 09, 2016 37.88 38.10 37.37 37.61 50,844 -0.37(-0.97%)
May 06, 2016 37.37 38.09 36.93 37.98 90,725 +0.44(+1.17%)
May 05, 2016 38.85 39.17 37.39 37.54 88,927 -0.56(-1.47%)
May 04, 2016 34.57 38.85 33.21 38.10 148,366 +1.70(+4.67%)
May 03, 2016 37.23 37.35 35.95 36.40 82,102 -1.04(-2.78%)
May 02, 2016 36.91 37.75 36.48 37.44 91,357 +0.65(+1.77%)
Apr 29, 2016 36.80 37.20 36.66 36.79 71,777 -0.02(-0.05%)
Apr 28, 2016 36.23 37.07 36.23 36.81 118,143 +0.25(+0.68%)
Apr 27, 2016 36.33 36.66 36.05 36.56 41,100 +0.32(+0.88%)
Apr 26, 2016 36.07 36.34 35.67 36.24 44,521 +0.44(+1.23%)
Apr 25, 2016 36.34 37.05 35.55 35.80 57,155 -0.78(-2.13%)
Apr 22, 2016 36.22 36.60 35.98 36.58 83,522 +0.39(+1.08%)
Apr 21, 2016 35.82 36.20 35.82 36.19 51,021 +0.26(+0.72%)
Apr 20, 2016 36.04 36.05 35.52 35.93 63,458 -0.23(-0.64%)
Apr 19, 2016 35.61 36.23 35.26 36.16 52,594 +0.78(+2.20%)
Apr 18, 2016 35.17 35.60 35.13 35.38 40,540 +0.17(+0.48%)
Apr 15, 2016 35.09 35.44 34.63 35.21 27,511 -0.04(-0.11%)
Apr 14, 2016 35.19 35.36 34.71 35.25 87,664 -0.10(-0.28%)
Apr 13, 2016 34.90 35.39 34.74 35.35 67,953 +0.75(+2.17%)
Apr 12, 2016 33.78 34.81 33.69 34.60 56,426 +0.85(+2.52%)
Apr 11, 2016 34.16 35.22 33.70 33.75 107,409 -0.48(-1.40%)
Apr 08, 2016 33.11 34.24 33.11 34.23 72,392 +1.36(+4.14%)
Apr 07, 2016 32.74 33.08 32.57 32.87 186,658 -0.38(-1.14%)
Apr 06, 2016 32.74 33.26 32.01 33.25 67,889 +0.52(+1.59%)
Apr 05, 2016 32.51 32.97 32.36 32.73 56,204 -0.04(-0.12%)
Apr 04, 2016 33.52 33.52 32.76 32.77 113,690 -0.79(-2.35%)
Apr 01, 2016 32.29 33.58 32.01 33.56 81,479 +1.04(+3.20%)
Mar 31, 2016 33.17 33.17 32.45 32.52 95,626 -0.52(-1.57%)
Mar 30, 2016 33.51 33.59 32.74 33.04 105,510 -0.50(-1.49%)
Mar 29, 2016 32.32 33.56 32.30 33.54 80,443 +1.25(+3.87%)
Mar 28, 2016 32.77 32.77 31.95 32.29 43,310 -0.43(-1.31%)
Mar 24, 2016 32.97 32.72 32.72 32.72 55,400 -0.29(-0.88%)
Mar 23, 2016 34.10 34.12 32.99 33.01 135,867 -1.08(-3.17%)
Mar 22, 2016 33.23 34.50 33.21 34.09 109,461 +0.88(+2.65%)
Mar 21, 2016 33.70 33.91 32.51 33.21 72,407 -0.55(-1.63%)
Mar 18, 2016 33.69 34.05 33.44 33.76 158,606 +0.35(+1.05%)
Mar 17, 2016 32.15 33.62 31.90 33.41 136,341 +1.38(+4.31%)
Mar 16, 2016 31.61 32.34 31.30 32.03 112,144 +0.40(+1.26%)
Mar 15, 2016 31.56 31.89 31.05 31.63 108,037 -0.02(-0.06%)
Mar 14, 2016 31.75 32.00 31.13 31.65 126,406 -0.10(-0.31%)
Mar 11, 2016 29.81 31.94 29.81 31.75 139,687 +2.30(+7.81%)
Mar 10, 2016 30.58 30.58 29.25 29.45 57,842 -0.88(-2.90%)
Mar 09, 2016 29.86 30.49 29.74 30.33 51,712 +0.48(+1.61%)
Mar 08, 2016 30.18 30.75 29.26 29.85 138,595 -0.38(-1.26%)
Mar 07, 2016 30.10 30.91 29.70 30.23 78,881 +0.05(+0.17%)
Mar 04, 2016 30.27 30.41 29.55 30.18 77,858 -0.13(-0.43%)
Mar 03, 2016 28.54 30.53 28.39 30.31 143,127 +1.75(+6.13%)
Mar 02, 2016 29.28 29.33 28.42 28.56 63,663 -0.86(-2.92%)
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.