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 (%)
Jan 31, 2018 49.25 49.25 47.70 47.80 58,692 -1.10(-2.25%)
Jan 30, 2018 48.75 48.88 48.50 48.90 49,502 -0.45(-0.91%)
Jan 29, 2018 49.25 49.55 49.10 49.35 45,677 -0.10(-0.20%)
Jan 26, 2018 49.65 49.80 48.75 49.45 31,535 +0.10(+0.20%)
Jan 25, 2018 50.20 50.20 48.95 49.35 44,814 -0.40(-0.80%)
Jan 24, 2018 50.35 50.55 49.70 49.75 47,640 -0.30(-0.60%)
Jan 23, 2018 50.20 50.60 49.65 50.05 58,352 -0.20(-0.40%)
Jan 22, 2018 50.10 50.35 49.48 50.25 42,903 +0.00(+0.00%)
Jan 19, 2018 49.15 50.60 48.95 50.25 61,788 +1.10(+2.24%)
Jan 18, 2018 49.80 49.90 49.00 49.15 65,647 -0.85(-1.70%)
Jan 17, 2018 48.35 50.25 47.95 50.00 122,842 +2.00(+4.17%)
Jan 16, 2018 50.00 50.60 47.90 48.00 89,747 -1.85(-3.71%)
Jan 12, 2018 49.85 49.85 49.85 0 +0.00(+0.00%)
Jan 11, 2018 49.50 50.40 49.45 49.85 124,295 +0.30(+0.61%)
Jan 10, 2018 50.35 50.35 48.95 49.55 90,566 -1.00(-1.98%)
Jan 09, 2018 51.20 51.35 50.55 50.55 63,006 -0.65(-1.27%)
Jan 08, 2018 51.20 51.25 50.75 51.20 58,141 -0.05(-0.10%)
Jan 05, 2018 51.20 51.35 50.65 51.25 44,350 +0.20(+0.39%)
Jan 04, 2018 51.35 51.85 50.90 51.05 34,747 -0.05(-0.10%)
Jan 03, 2018 51.10 51.35 50.50 51.10 48,492 +0.05(+0.10%)
Jan 02, 2018 51.00 51.55 51.00 51.05 49,924 +0.30(+0.59%)
Dec 29, 2017 50.75 50.75 50.75 0 -0.70(-1.36%)
Dec 28, 2017 51.05 51.55 50.95 51.45 36,876 +0.45(+0.88%)
Dec 27, 2017 50.70 51.25 50.45 51.00 57,346 +0.35(+0.69%)
Dec 26, 2017 50.45 50.80 50.35 50.65 65,358 +0.00(+0.00%)
Dec 22, 2017 51.45 51.45 50.08 50.65 35,162 -0.65(-1.27%)
Dec 21, 2017 51.30 51.95 51.25 51.30 32,285 +0.15(+0.29%)
Dec 20, 2017 51.10 51.60 50.75 51.15 40,569 +0.35(+0.69%)
Dec 19, 2017 51.80 52.00 50.60 50.80 49,207 -0.90(-1.74%)
Dec 18, 2017 51.05 52.55 51.05 51.70 35,733 +1.25(+2.48%)
Dec 15, 2017 50.10 51.15 50.05 50.45 244,969 +0.60(+1.20%)
Dec 14, 2017 50.65 51.25 49.55 49.85 48,224 -0.75(-1.48%)
Dec 13, 2017 49.85 51.40 49.85 50.60 48,756 +0.75(+1.50%)
Dec 12, 2017 51.20 51.45 49.60 49.85 55,622 -1.05(-2.06%)
Dec 11, 2017 51.85 51.85 50.85 50.90 50,631 -0.95(-1.83%)
Dec 08, 2017 52.80 52.80 51.80 51.85 32,833 +0.00(+0.00%)
Dec 07, 2017 52.80 53.25 52.40 83,821 +0.00(+0.00%)
Dec 06, 2017 52.35 53.48 52.00 52.55 31,064 -0.05(-0.10%)
Dec 05, 2017 53.25 53.35 52.35 52.60 41,424 -0.60(-1.13%)
Dec 04, 2017 54.40 54.72 53.00 53.20 31,642 -0.35(-0.65%)
Dec 01, 2017 55.05 55.05 52.85 53.55 70,592 -1.50(-2.72%)
Nov 30, 2017 55.30 55.70 54.65 55.05 67,092 +0.10(+0.18%)
Nov 29, 2017 56.55 56.60 54.88 54.95 62,170 -1.50(-2.66%)
Nov 28, 2017 53.25 56.50 53.15 56.45 66,035 +3.30(+6.21%)
Nov 27, 2017 53.65 54.05 53.05 53.15 95,346 -0.50(-0.93%)
Nov 24, 2017 54.20 54.20 52.95 53.65 23,284 -0.45(-0.83%)
Nov 22, 2017 55.75 56.00 54.05 54.10 52,872 -1.50(-2.70%)
Nov 21, 2017 55.00 56.50 54.65 55.60 85,679 +0.95(+1.74%)
Nov 20, 2017 53.95 54.70 53.45 54.65 191,889 +0.70(+1.30%)
Nov 17, 2017 53.55 54.50 52.85 53.95 57,232 -0.05(-0.09%)
Nov 16, 2017 53.15 54.30 53.15 54.00 47,058 +1.05(+1.98%)
Nov 15, 2017 52.50 53.10 52.50 52.95 63,543 +0.25(+0.47%)
Nov 14, 2017 52.20 52.80 52.20 52.70 50,298 +0.10(+0.19%)
Nov 13, 2017 52.80 53.05 52.40 52.60 41,392 -0.45(-0.85%)
Nov 10, 2017 53.05 53.95 53.00 53.05 43,727 -0.15(-0.28%)
Nov 09, 2017 53.30 53.75 52.30 53.20 35,449 -0.50(-0.93%)
Nov 08, 2017 53.70 53.92 52.55 53.70 37,941 -0.35(-0.65%)
Nov 07, 2017 54.80 54.80 53.30 54.05 47,307 -0.65(-1.19%)
Nov 06, 2017 55.10 55.35 54.20 54.70 41,550 -0.60(-1.08%)
Nov 03, 2017 56.20 56.55 54.60 55.30 82,203 -1.15(-2.04%)
Nov 02, 2017 54.45 56.50 54.00 56.45 60,038 +1.75(+3.20%)
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.