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, 2019 18.95 19.61 18.72 19.57 219,897 +0.36(+1.87%)
Oct 30, 2019 22.20 22.48 19.05 19.21 446,298 -5.54(-22.38%)
Oct 29, 2019 24.57 25.48 24.38 24.75 180,821 +0.07(+0.28%)
Oct 28, 2019 23.85 24.80 23.85 24.68 111,953 +1.03(+4.36%)
Oct 25, 2019 23.06 23.82 23.06 23.65 85,400 +0.56(+2.43%)
Oct 24, 2019 23.62 23.64 22.93 23.09 106,836 -0.42(-1.79%)
Oct 23, 2019 23.46 23.60 22.82 23.51 89,022 -0.02(-0.08%)
Oct 22, 2019 23.08 23.65 22.59 23.53 74,249 +0.43(+1.86%)
Oct 21, 2019 22.74 23.53 22.74 23.10 98,626 +0.64(+2.85%)
Oct 18, 2019 22.79 22.98 21.99 22.46 65,100 -0.53(-2.31%)
Oct 17, 2019 22.34 23.29 22.29 22.99 81,142 +0.90(+4.07%)
Oct 16, 2019 23.09 23.47 21.83 22.09 137,203 -1.10(-4.74%)
Oct 15, 2019 23.38 23.50 22.50 23.19 124,183 -0.12(-0.51%)
Oct 14, 2019 23.33 23.36 22.39 23.31 144,236 -0.25(-1.06%)
Oct 11, 2019 23.25 24.26 23.21 23.56 58,700 +0.78(+3.42%)
Oct 10, 2019 22.64 23.13 22.45 22.78 62,022 +0.09(+0.40%)
Oct 09, 2019 22.42 22.76 22.09 22.69 50,332 +0.53(+2.39%)
Oct 08, 2019 22.78 23.04 21.95 22.16 79,465 -1.00(-4.32%)
Oct 07, 2019 23.00 23.50 22.61 23.16 58,724 +0.09(+0.39%)
Oct 04, 2019 22.44 23.09 22.31 23.07 69,100 +0.59(+2.62%)
Oct 03, 2019 22.81 22.82 22.18 22.48 44,277 -0.38(-1.66%)
Oct 02, 2019 23.23 23.62 22.64 22.86 83,175 -0.85(-3.58%)
Oct 01, 2019 25.10 25.84 23.55 23.71 66,832 -1.20(-4.82%)
Sep 30, 2019 25.54 25.54 24.77 24.91 130,630 -0.62(-2.43%)
Sep 27, 2019 25.49 25.86 25.26 25.53 77,800 +0.20(+0.79%)
Sep 26, 2019 25.16 25.52 24.64 25.33 105,763 +0.12(+0.48%)
Sep 25, 2019 24.54 25.34 24.52 25.21 60,504 +0.61(+2.48%)
Sep 24, 2019 24.54 25.23 24.45 24.60 107,034 -0.09(-0.36%)
Sep 23, 2019 24.08 24.82 24.08 24.69 41,024 +0.27(+1.11%)
Sep 20, 2019 24.57 24.86 24.17 24.42 169,800 -0.23(-0.93%)
Sep 19, 2019 24.67 25.34 24.61 24.65 59,961 -0.09(-0.36%)
Sep 18, 2019 25.18 25.41 24.27 24.74 114,252 -0.54(-2.14%)
Sep 17, 2019 25.61 25.74 25.17 25.28 66,035 -0.62(-2.39%)
Sep 16, 2019 26.49 26.67 25.77 25.90 86,351 -0.74(-2.78%)
Sep 13, 2019 26.53 26.99 26.01 26.64 83,200 +0.27(+1.02%)
Sep 12, 2019 25.76 26.42 25.04 26.37 134,496 +0.52(+2.01%)
Sep 11, 2019 24.76 26.05 24.12 25.85 187,175 +1.30(+5.30%)
Sep 10, 2019 23.33 24.76 23.22 24.55 128,857 +1.35(+5.82%)
Sep 09, 2019 21.80 23.20 21.80 23.20 81,246 +1.55(+7.16%)
Sep 06, 2019 21.64 21.78 21.24 21.65 66,400 +0.02(+0.09%)
Sep 05, 2019 20.28 21.87 20.07 21.63 135,211 +1.78(+8.97%)
Sep 04, 2019 19.90 19.99 19.67 19.85 40,745 +0.26(+1.33%)
Sep 03, 2019 19.86 19.86 19.28 19.59 72,258 -0.52(-2.59%)
Aug 30, 2019 19.93 20.41 19.88 20.11 49,800 +0.22(+1.11%)
Aug 29, 2019 19.51 19.93 19.48 19.89 47,690 +0.76(+3.97%)
Aug 28, 2019 18.68 19.55 18.68 19.13 77,177 +0.39(+2.08%)
Aug 27, 2019 19.58 19.58 18.47 18.74 77,051 -0.66(-3.40%)
Aug 26, 2019 19.78 19.87 19.24 19.40 53,496 -0.12(-0.61%)
Aug 23, 2019 20.71 20.92 19.48 19.52 93,500 -1.43(-6.83%)
Aug 22, 2019 20.93 21.22 20.56 20.95 63,423 +0.17(+0.82%)
Aug 21, 2019 21.11 21.26 20.68 20.78 51,801 +0.08(+0.39%)
Aug 20, 2019 20.22 20.96 20.19 20.70 165,416 +0.40(+1.97%)
Aug 19, 2019 20.37 20.45 20.02 20.30 110,008 +0.30(+1.50%)
Aug 16, 2019 19.50 20.14 19.41 20.00 131,500 +0.69(+3.57%)
Aug 15, 2019 19.49 19.49 19.00 19.31 88,039 -0.11(-0.57%)
Aug 14, 2019 19.77 19.85 18.92 19.42 229,275 -0.83(-4.10%)
Aug 13, 2019 20.06 20.78 20.06 20.25 82,566 +0.15(+0.75%)
Aug 12, 2019 20.23 20.76 20.08 20.10 56,865 -0.36(-1.76%)
Aug 09, 2019 21.17 21.45 20.44 20.46 128,400 -0.83(-3.90%)
Aug 08, 2019 21.14 21.62 21.05 21.29 91,550 +0.32(+1.53%)
Aug 07, 2019 20.68 21.15 20.56 20.97 102,193 -0.03(-0.14%)
Aug 06, 2019 21.11 21.37 20.50 21.00 167,486 -0.03(-0.14%)
Aug 05, 2019 21.47 21.82 20.91 21.03 113,133 -0.99(-4.50%)
Aug 02, 2019 22.16 22.44 21.48 22.02 137,900 -0.32(-1.43%)
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.