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 (%)
Oct 31, 2018 30.42 30.60 29.70 29.87 163,215 -0.13(-0.43%)
Oct 30, 2018 29.89 30.78 29.10 30.00 90,950 +0.12(+0.40%)
Oct 29, 2018 30.96 31.71 29.77 29.88 111,068 -0.58(-1.90%)
Oct 26, 2018 30.32 31.46 29.81 30.46 113,100 -0.28(-0.91%)
Oct 25, 2018 31.16 31.28 30.70 30.74 95,305 -0.24(-0.77%)
Oct 24, 2018 32.12 32.84 30.95 30.98 151,589 -1.23(-3.82%)
Oct 23, 2018 31.81 32.29 31.00 32.21 110,200 -0.15(-0.46%)
Oct 22, 2018 32.60 32.60 31.82 32.36 92,051 -0.12(-0.37%)
Oct 19, 2018 33.35 33.45 32.19 32.48 112,100 -0.91(-2.73%)
Oct 18, 2018 34.91 35.29 33.15 33.39 83,992 -1.82(-5.17%)
Oct 17, 2018 35.14 35.41 34.10 35.21 81,238 +0.02(+0.06%)
Oct 16, 2018 34.98 35.27 34.64 35.19 99,617 +0.21(+0.60%)
Oct 15, 2018 35.18 35.30 34.50 34.98 61,120 -0.33(-0.93%)
Oct 12, 2018 36.70 36.71 35.15 35.31 78,200 -0.99(-2.73%)
Oct 11, 2018 36.70 37.28 36.27 36.30 84,817 -0.55(-1.49%)
Oct 10, 2018 37.69 37.80 36.80 36.85 111,396 -0.97(-2.56%)
Oct 09, 2018 38.43 38.47 37.64 37.82 81,155 -0.62(-1.61%)
Oct 08, 2018 38.77 39.04 37.92 38.44 38,305 -0.47(-1.21%)
Oct 05, 2018 40.06 40.09 38.41 38.91 68,900 -1.22(-3.04%)
Oct 04, 2018 40.97 41.07 40.05 40.13 45,703 -0.98(-2.38%)
Oct 03, 2018 40.44 41.55 40.13 41.11 56,635 +0.14(+0.34%)
Oct 02, 2018 41.39 41.72 40.85 40.97 48,344 -0.33(-0.80%)
Oct 01, 2018 43.42 44.03 41.23 41.30 122,226 -1.80(-4.18%)
Sep 28, 2018 42.35 43.20 42.27 43.10 112,600 +0.60(+1.41%)
Sep 27, 2018 42.00 42.70 41.70 42.50 79,398 +0.50(+1.19%)
Sep 26, 2018 41.80 42.12 41.70 42.00 92,503 +0.30(+0.72%)
Sep 25, 2018 43.05 43.05 41.70 41.70 68,262 -1.35(-3.14%)
Sep 24, 2018 42.15 43.30 41.60 43.05 244,743 +0.80(+1.89%)
Sep 21, 2018 41.85 42.60 41.62 42.25 232,600 +0.60(+1.44%)
Sep 20, 2018 41.15 41.95 40.85 41.65 71,104 +0.70(+1.71%)
Sep 19, 2018 41.20 41.65 40.90 40.95 96,463 -0.35(-0.85%)
Sep 18, 2018 41.10 41.45 41.00 41.30 75,520 +0.20(+0.49%)
Sep 17, 2018 40.70 41.20 40.40 41.10 51,888 +0.35(+0.86%)
Sep 14, 2018 39.95 40.90 39.70 40.75 56,000 +0.75(+1.88%)
Sep 13, 2018 40.35 40.35 39.90 40.00 47,603 -0.15(-0.37%)
Sep 12, 2018 39.50 40.20 39.40 40.15 94,940 +0.60(+1.52%)
Sep 11, 2018 39.90 39.98 39.15 39.55 102,377 -0.40(-1.00%)
Sep 10, 2018 41.35 41.80 39.85 39.95 102,676 -1.15(-2.80%)
Sep 07, 2018 41.10 41.20 40.42 41.10 61,800 -0.10(-0.24%)
Sep 06, 2018 41.90 42.95 41.15 41.20 61,612 -0.70(-1.67%)
Sep 05, 2018 41.15 42.20 40.52 41.90 113,453 +0.75(+1.82%)
Sep 04, 2018 42.80 42.80 41.05 41.15 63,632 -1.65(-3.86%)
Aug 31, 2018 42.80 42.80 42.80 0 +0.15(+0.35%)
Aug 30, 2018 43.70 43.70 42.65 42.65 68,907 -1.10(-2.51%)
Aug 29, 2018 44.00 44.15 43.70 43.75 58,094 -0.50(-1.13%)
Aug 28, 2018 44.95 45.05 44.20 44.25 65,754 -0.70(-1.56%)
Aug 27, 2018 44.85 45.27 44.85 44.95 79,948 +0.40(+0.90%)
Aug 24, 2018 44.65 44.80 44.10 44.55 57,100 -0.15(-0.34%)
Aug 23, 2018 45.70 45.70 44.50 44.70 73,020 -1.00(-2.19%)
Aug 22, 2018 46.40 46.40 45.50 45.70 78,176 -0.70(-1.51%)
Aug 21, 2018 45.80 46.50 45.65 46.40 72,440 +0.95(+2.09%)
Aug 20, 2018 45.20 45.73 45.20 45.45 62,887 +0.25(+0.55%)
Aug 17, 2018 44.55 45.60 44.38 45.20 89,200 +0.50(+1.12%)
Aug 16, 2018 43.50 44.70 43.50 44.70 49,364 +1.45(+3.35%)
Aug 15, 2018 43.00 43.40 42.60 43.25 66,016 +0.05(+0.12%)
Aug 14, 2018 41.50 43.35 41.50 43.20 70,486 +1.80(+4.35%)
Aug 13, 2018 41.45 41.55 40.83 41.40 100,290 +0.70(+1.72%)
Aug 10, 2018 40.40 40.80 40.05 40.70 67,400 +0.05(+0.12%)
Aug 09, 2018 40.75 40.83 40.42 40.65 48,735 +0.00(+0.00%)
Aug 08, 2018 40.75 40.80 40.25 40.65 78,386 -0.05(-0.12%)
Aug 07, 2018 40.90 41.10 40.50 40.70 59,437 +0.00(+0.00%)
Aug 06, 2018 40.65 41.90 40.50 40.70 77,615 +0.10(+0.25%)
Aug 03, 2018 42.05 42.20 40.29 40.60 169,400 -1.45(-3.45%)
Aug 02, 2018 41.80 42.20 40.76 42.05 102,944 -0.10(-0.24%)
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.