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 (%)
Nov 30, 2015 36.55 36.79 36.01 36.42 90,514 -0.31(-0.84%)
Nov 27, 2015 36.37 37.08 36.15 36.73 22,026 +0.22(+0.60%)
Nov 25, 2015 35.91 36.51 36.51 36.51 42,000 +0.74(+2.07%)
Nov 24, 2015 35.36 35.99 35.01 35.77 176,544 +0.05(+0.14%)
Nov 23, 2015 35.97 36.07 35.20 35.72 85,151 -0.27(-0.75%)
Nov 20, 2015 35.96 36.44 35.76 35.99 96,407 +0.12(+0.33%)
Nov 19, 2015 35.45 35.94 34.51 35.87 55,247 +0.40(+1.13%)
Nov 18, 2015 34.61 35.80 34.42 35.47 104,806 +0.85(+2.46%)
Nov 17, 2015 35.41 35.63 34.53 34.62 49,515 -0.87(-2.45%)
Nov 16, 2015 35.04 35.58 34.86 35.49 41,134 +0.33(+0.94%)
Nov 13, 2015 34.82 35.60 34.74 35.16 48,626 +0.16(+0.46%)
Nov 12, 2015 35.90 35.90 35.00 35.00 45,275 -1.00(-2.78%)
Nov 11, 2015 36.01 36.15 35.55 36.00 43,472 +0.00(+0.00%)
Nov 10, 2015 35.23 36.15 34.97 36.00 85,160 +0.69(+1.95%)
Nov 09, 2015 36.06 36.06 35.20 35.31 93,773 -0.69(-1.92%)
Nov 06, 2015 36.58 36.76 35.65 36.00 176,122 -0.74(-2.01%)
Nov 05, 2015 37.79 37.83 36.45 36.74 130,343 -1.01(-2.68%)
Nov 04, 2015 35.52 38.86 34.87 37.75 255,614 +2.67(+7.61%)
Nov 03, 2015 34.82 35.35 34.70 35.08 62,158 +0.01(+0.03%)
Nov 02, 2015 34.39 35.20 33.91 35.07 71,141 +0.84(+2.45%)
Oct 30, 2015 34.39 34.54 34.01 34.23 94,216 -0.28(-0.81%)
Oct 29, 2015 34.93 34.96 34.22 34.51 36,180 -0.47(-1.34%)
Oct 28, 2015 33.62 34.99 33.62 34.98 70,227 +1.31(+3.89%)
Oct 27, 2015 33.77 34.12 33.37 33.67 53,439 -0.37(-1.09%)
Oct 26, 2015 33.72 34.12 33.70 34.04 30,697 +0.12(+0.35%)
Oct 23, 2015 33.36 34.41 32.93 33.92 121,183 +0.93(+2.82%)
Oct 22, 2015 32.90 33.32 32.24 32.99 225,537 +0.36(+1.10%)
Oct 21, 2015 32.64 32.76 32.31 32.63 66,719 -0.06(-0.18%)
Oct 20, 2015 32.35 32.82 32.20 32.69 34,735 +0.34(+1.05%)
Oct 19, 2015 32.32 32.49 32.12 32.35 45,868 -0.23(-0.71%)
Oct 16, 2015 33.00 33.00 32.20 32.58 44,323 -0.31(-0.94%)
Oct 15, 2015 32.11 32.90 32.11 32.89 72,595 +0.84(+2.62%)
Oct 14, 2015 32.06 32.45 31.91 32.05 79,894 -0.09(-0.28%)
Oct 13, 2015 31.82 32.48 31.80 32.14 73,238 +0.18(+0.56%)
Oct 12, 2015 31.38 32.01 31.38 31.96 53,327 +0.58(+1.85%)
Oct 09, 2015 31.31 31.59 31.01 31.38 26,943 +0.22(+0.71%)
Oct 08, 2015 30.50 31.50 30.44 31.16 64,578 +0.49(+1.60%)
Oct 07, 2015 30.28 31.58 30.16 30.67 120,515 +0.45(+1.49%)
Oct 06, 2015 30.39 30.58 29.60 30.22 65,333 -0.24(-0.79%)
Oct 05, 2015 29.87 30.59 29.87 30.46 51,838 +0.77(+2.59%)
Oct 02, 2015 28.71 29.70 28.50 29.69 77,236 +0.78(+2.70%)
Oct 01, 2015 28.42 29.08 28.16 28.91 130,101 +0.42(+1.47%)
Sep 30, 2015 28.44 28.64 28.12 28.49 82,882 +0.33(+1.17%)
Sep 29, 2015 28.51 28.69 27.92 28.16 85,915 -0.41(-1.44%)
Sep 28, 2015 29.00 29.45 28.49 28.57 94,029 -0.45(-1.55%)
Sep 25, 2015 28.60 29.38 28.44 29.02 101,434 +0.44(+1.54%)
Sep 24, 2015 28.60 28.72 27.85 28.58 109,308 -0.07(-0.24%)
Sep 23, 2015 28.90 29.25 28.39 28.65 44,073 -0.05(-0.17%)
Sep 22, 2015 29.43 29.63 28.59 28.70 67,831 -1.20(-4.01%)
Sep 21, 2015 29.46 30.32 29.18 29.90 115,990 +0.58(+1.98%)
Sep 18, 2015 28.63 29.41 28.41 29.32 123,735 +0.20(+0.69%)
Sep 17, 2015 28.37 29.76 28.25 29.12 92,591 +0.70(+2.46%)
Sep 16, 2015 28.52 29.35 28.01 28.42 98,471 +0.12(+0.42%)
Sep 15, 2015 27.60 28.53 27.51 28.30 61,224 +0.85(+3.10%)
Sep 14, 2015 26.86 28.04 26.70 27.45 89,190 +0.94(+3.55%)
Sep 11, 2015 25.90 26.67 25.90 26.51 93,422 +0.45(+1.73%)
Sep 10, 2015 25.51 26.24 25.51 26.06 39,834 +0.45(+1.76%)
Sep 09, 2015 25.98 26.31 25.30 25.61 115,072 -0.01(-0.04%)
Sep 08, 2015 26.22 26.22 25.60 25.62 65,495 -0.16(-0.62%)
Sep 04, 2015 25.76 25.78 25.78 25.78 59,300 -0.35(-1.34%)
Sep 03, 2015 26.54 26.76 26.04 26.13 61,040 -0.36(-1.36%)
Sep 02, 2015 26.79 26.93 26.20 26.49 71,300 +0.07(+0.26%)
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.