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 29, 2016 28.61 29.41 28.45 28.95 109,686 +0.23(+0.80%)
Feb 26, 2016 27.41 28.86 27.23 28.72 121,505 +1.53(+5.63%)
Feb 25, 2016 27.98 27.98 26.35 27.19 78,742 -0.82(-2.93%)
Feb 24, 2016 27.35 28.15 26.95 28.01 60,766 +0.56(+2.04%)
Feb 23, 2016 27.84 28.00 27.45 27.45 69,539 -0.35(-1.26%)
Feb 22, 2016 27.49 28.00 26.96 27.80 76,737 +0.50(+1.83%)
Feb 19, 2016 27.11 27.75 26.68 27.30 70,001 +0.15(+0.55%)
Feb 18, 2016 27.59 27.67 26.92 27.15 115,942 -0.35(-1.27%)
Feb 17, 2016 26.90 27.70 26.39 27.50 87,743 +0.68(+2.54%)
Feb 16, 2016 27.06 27.06 26.50 26.82 57,658 +0.06(+0.22%)
Feb 12, 2016 26.85 26.76 26.76 26.76 69,400 +0.22(+0.83%)
Feb 11, 2016 26.01 26.68 26.00 26.54 62,310 +0.03(+0.11%)
Feb 10, 2016 26.36 27.00 25.87 26.51 64,040 +0.24(+0.91%)
Feb 09, 2016 25.80 26.49 25.50 26.27 68,344 +0.12(+0.46%)
Feb 08, 2016 25.67 26.25 25.41 26.15 100,384 +0.09(+0.35%)
Feb 05, 2016 26.53 26.53 25.64 26.06 102,786 -0.49(-1.85%)
Feb 04, 2016 26.38 26.84 26.18 26.55 74,414 +0.03(+0.11%)
Feb 03, 2016 27.03 27.03 26.18 26.52 59,412 -0.21(-0.79%)
Feb 02, 2016 27.02 27.56 26.58 26.73 82,426 -0.74(-2.69%)
Feb 01, 2016 28.00 28.00 27.22 27.47 60,582 -0.78(-2.76%)
Jan 29, 2016 27.26 28.25 27.26 28.25 97,303 +1.15(+4.24%)
Jan 28, 2016 27.10 27.29 26.81 27.10 34,841 +0.20(+0.74%)
Jan 27, 2016 26.93 27.39 26.56 26.90 64,848 -0.11(-0.41%)
Jan 26, 2016 26.88 27.52 26.78 27.01 84,513 +0.11(+0.41%)
Jan 25, 2016 26.71 27.13 26.18 26.90 68,285 -0.20(-0.74%)
Jan 22, 2016 28.00 28.00 27.05 27.10 89,591 -0.32(-1.17%)
Jan 21, 2016 27.68 27.88 27.30 27.42 64,749 -0.27(-0.98%)
Jan 20, 2016 27.05 28.14 26.53 27.69 93,548 +0.08(+0.29%)
Jan 19, 2016 28.36 28.36 27.06 27.61 102,369 -0.46(-1.64%)
Jan 15, 2016 27.66 28.07 28.07 28.07 112,900 -0.23(-0.81%)
Jan 14, 2016 28.29 28.84 27.38 28.30 139,705 +0.05(+0.18%)
Jan 13, 2016 30.68 30.78 28.13 28.25 86,474 -2.43(-7.92%)
Jan 12, 2016 30.48 30.74 29.97 30.68 76,643 +0.59(+1.96%)
Jan 11, 2016 30.51 30.63 29.76 30.09 116,539 -0.42(-1.38%)
Jan 08, 2016 30.75 30.77 30.31 30.51 115,992 +0.05(+0.16%)
Jan 07, 2016 31.19 31.55 29.64 30.46 158,524 -1.47(-4.60%)
Jan 06, 2016 32.22 32.49 31.68 31.93 110,377 -0.80(-2.44%)
Jan 05, 2016 33.60 33.60 32.39 32.73 92,468 -0.42(-1.27%)
Jan 04, 2016 35.08 35.10 33.18 33.15 157,588 -2.33(-6.57%)
Dec 31, 2015 36.38 35.48 35.48 35.48 311,500 -0.73(-2.02%)
Dec 30, 2015 36.55 36.55 36.00 36.21 74,506 +0.12(+0.33%)
Dec 29, 2015 34.79 36.85 34.79 36.09 221,773 +1.33(+3.83%)
Dec 28, 2015 35.14 35.14 34.25 34.76 89,393 -0.38(-1.08%)
Dec 24, 2015 33.29 35.14 35.14 35.14 74,900 +2.17(+6.58%)
Dec 23, 2015 32.96 33.32 32.63 32.97 81,981 +0.32(+0.98%)
Dec 22, 2015 32.37 32.89 31.94 32.65 57,288 -0.18(-0.55%)
Dec 21, 2015 32.34 32.95 32.03 32.83 71,573 +0.85(+2.66%)
Dec 18, 2015 32.91 33.12 31.77 31.98 175,327 -1.13(-3.41%)
Dec 17, 2015 33.24 33.70 32.95 33.11 54,520 -0.10(-0.30%)
Dec 16, 2015 33.54 33.56 32.99 33.21 77,183 -0.17(-0.51%)
Dec 15, 2015 33.74 33.97 33.23 33.38 76,366 -0.31(-0.92%)
Dec 14, 2015 33.68 34.28 33.35 33.69 101,138 -0.16(-0.47%)
Dec 11, 2015 34.40 34.69 33.55 33.85 77,015 -1.15(-3.29%)
Dec 10, 2015 35.15 35.30 34.75 35.00 41,991 -0.15(-0.43%)
Dec 09, 2015 35.52 35.92 35.12 35.15 44,417 -0.37(-1.04%)
Dec 08, 2015 35.12 35.72 34.58 35.52 41,302 +0.05(+0.14%)
Dec 07, 2015 36.19 36.50 35.07 35.47 113,687 -1.27(-3.46%)
Dec 04, 2015 36.39 37.13 36.10 36.74 68,544 +0.53(+1.46%)
Dec 03, 2015 37.00 37.49 36.21 36.21 74,045 -0.92(-2.48%)
Dec 02, 2015 37.66 38.10 36.85 37.13 61,813 -0.56(-1.49%)
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.