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 28, 2020 12.23 13.25 11.75 11.91 332,500 -0.57(-4.57%)
Feb 27, 2020 12.38 13.29 12.28 12.48 381,163 -0.34(-2.65%)
Feb 26, 2020 18.27 18.48 12.27 12.82 727,868 -6.64(-34.12%)
Feb 25, 2020 21.00 21.00 19.25 19.46 125,081 -1.48(-7.07%)
Feb 24, 2020 20.81 21.03 19.97 20.94 107,900 -0.85(-3.90%)
Feb 21, 2020 21.98 21.98 21.28 21.79 53,000 -0.20(-0.91%)
Feb 20, 2020 21.50 22.07 21.23 21.99 62,959 +0.42(+1.95%)
Feb 19, 2020 21.32 21.77 21.18 21.57 82,466 +0.33(+1.55%)
Feb 18, 2020 21.67 21.67 21.08 21.24 33,517 -0.26(-1.21%)
Feb 14, 2020 21.54 21.65 21.30 21.50 39,300 -0.20(-0.92%)
Feb 13, 2020 21.93 21.97 21.52 21.70 33,942 -0.37(-1.68%)
Feb 12, 2020 21.80 22.18 21.69 22.07 52,806 +0.58(+2.70%)
Feb 11, 2020 20.86 21.84 20.86 21.49 90,736 +0.81(+3.92%)
Feb 10, 2020 21.04 21.21 20.60 20.68 57,079 -0.48(-2.27%)
Feb 07, 2020 21.64 21.64 20.89 21.16 47,000 -0.64(-2.94%)
Feb 06, 2020 21.93 22.15 21.57 21.80 73,768 -0.05(-0.23%)
Feb 05, 2020 21.11 21.86 21.04 21.85 62,295 +1.07(+5.15%)
Feb 04, 2020 20.81 21.06 20.44 20.78 82,401 +0.33(+1.61%)
Feb 03, 2020 20.48 20.58 20.21 20.45 94,841 +0.01(+0.05%)
Jan 31, 2020 20.38 20.70 20.26 20.44 80,400 -0.14(-0.68%)
Jan 30, 2020 21.01 21.22 20.05 20.58 94,787 -0.61(-2.88%)
Jan 29, 2020 22.25 22.38 21.12 21.19 116,229 -0.98(-4.42%)
Jan 28, 2020 22.33 22.39 21.74 22.17 57,285 +0.01(+0.05%)
Jan 27, 2020 22.14 22.37 21.91 22.16 97,620 -0.51(-2.25%)
Jan 24, 2020 22.71 22.73 22.29 22.67 105,900 -0.06(-0.26%)
Jan 23, 2020 22.09 22.77 21.77 22.73 107,748 +0.62(+2.80%)
Jan 22, 2020 22.03 22.25 21.88 22.11 162,418 +0.07(+0.32%)
Jan 21, 2020 22.14 22.20 21.82 22.04 80,184 -0.30(-1.34%)
Jan 17, 2020 22.63 22.82 22.22 22.34 66,700 -0.10(-0.45%)
Jan 16, 2020 22.40 22.93 22.35 22.44 60,217 +0.23(+1.04%)
Jan 15, 2020 22.30 22.30 21.73 22.21 130,459 -0.21(-0.94%)
Jan 14, 2020 22.53 22.70 22.38 22.42 101,957 -0.21(-0.93%)
Jan 13, 2020 22.07 22.73 21.90 22.63 169,967 +0.63(+2.86%)
Jan 10, 2020 21.57 22.05 21.40 22.00 280,300 +0.39(+1.80%)
Jan 09, 2020 20.96 21.75 20.72 21.61 142,448 +0.83(+3.99%)
Jan 08, 2020 20.29 20.81 20.09 20.78 116,143 +0.45(+2.21%)
Jan 07, 2020 20.33 20.48 20.10 20.33 84,644 -0.10(-0.49%)
Jan 06, 2020 20.42 20.90 20.31 20.43 88,654 -0.24(-1.16%)
Jan 03, 2020 20.42 20.69 20.16 20.67 119,800 -0.13(-0.62%)
Jan 02, 2020 20.65 20.81 20.27 20.80 81,639 +0.28(+1.36%)
Dec 31, 2019 20.32 20.77 20.32 20.52 79,900 +0.15(+0.74%)
Dec 30, 2019 20.56 20.70 20.31 20.37 94,115 -0.15(-0.73%)
Dec 27, 2019 20.63 20.89 20.35 20.52 87,300 +0.01(+0.05%)
Dec 26, 2019 20.65 20.78 20.46 20.51 75,643 -0.11(-0.53%)
Dec 24, 2019 20.85 20.98 20.46 20.62 46,700 -0.23(-1.10%)
Dec 23, 2019 20.85 21.04 20.53 20.85 112,878 +0.08(+0.39%)
Dec 20, 2019 20.49 20.78 20.49 20.77 324,800 +0.34(+1.66%)
Dec 19, 2019 20.44 20.75 20.25 20.43 81,204 -0.18(-0.87%)
Dec 18, 2019 20.75 20.95 20.37 20.61 88,466 -0.02(-0.10%)
Dec 17, 2019 20.13 20.81 20.05 20.63 123,077 +0.53(+2.64%)
Dec 16, 2019 20.39 20.55 20.02 20.10 102,122 -0.15(-0.74%)
Dec 13, 2019 21.01 21.01 20.02 20.25 145,500 -0.83(-3.94%)
Dec 12, 2019 19.86 21.13 19.70 21.08 161,272 +1.15(+5.77%)
Dec 11, 2019 19.44 19.99 19.34 19.93 119,080 +0.52(+2.68%)
Dec 10, 2019 19.31 19.75 19.20 19.41 85,887 +0.08(+0.41%)
Dec 09, 2019 18.93 19.37 18.92 19.33 218,069 +0.30(+1.58%)
Dec 06, 2019 19.13 19.33 18.93 19.03 168,200 +0.16(+0.85%)
Dec 05, 2019 18.81 19.14 18.70 18.87 249,823 +0.27(+1.45%)
Dec 04, 2019 18.61 18.88 18.50 18.60 264,054 +0.09(+0.49%)
Dec 03, 2019 18.45 18.82 18.23 18.51 238,570 -0.18(-0.96%)
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.