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 (%)
Dec 31, 2015 36.38 35.48 35.48 35.48 311,500 -0.73(-2.02%)
Dec 30, 2015 36.55 36.55 36.00 36.21 74,506 +0.12(+0.33%)
Dec 29, 2015 34.79 36.85 34.79 36.09 221,773 +1.33(+3.83%)
Dec 28, 2015 35.14 35.14 34.25 34.76 89,393 -0.38(-1.08%)
Dec 24, 2015 33.29 35.14 35.14 35.14 74,900 +2.17(+6.58%)
Dec 23, 2015 32.96 33.32 32.63 32.97 81,981 +0.32(+0.98%)
Dec 22, 2015 32.37 32.89 31.94 32.65 57,288 -0.18(-0.55%)
Dec 21, 2015 32.34 32.95 32.03 32.83 71,573 +0.85(+2.66%)
Dec 18, 2015 32.91 33.12 31.77 31.98 175,327 -1.13(-3.41%)
Dec 17, 2015 33.24 33.70 32.95 33.11 54,520 -0.10(-0.30%)
Dec 16, 2015 33.54 33.56 32.99 33.21 77,183 -0.17(-0.51%)
Dec 15, 2015 33.74 33.97 33.23 33.38 76,366 -0.31(-0.92%)
Dec 14, 2015 33.68 34.28 33.35 33.69 101,138 -0.16(-0.47%)
Dec 11, 2015 34.40 34.69 33.55 33.85 77,015 -1.15(-3.29%)
Dec 10, 2015 35.15 35.30 34.75 35.00 41,991 -0.15(-0.43%)
Dec 09, 2015 35.52 35.92 35.12 35.15 44,417 -0.37(-1.04%)
Dec 08, 2015 35.12 35.72 34.58 35.52 41,302 +0.05(+0.14%)
Dec 07, 2015 36.19 36.50 35.07 35.47 113,687 -1.27(-3.46%)
Dec 04, 2015 36.39 37.13 36.10 36.74 68,544 +0.53(+1.46%)
Dec 03, 2015 37.00 37.49 36.21 36.21 74,045 -0.92(-2.48%)
Dec 02, 2015 37.66 38.10 36.85 37.13 61,813 -0.56(-1.49%)
Dec 01, 2015 36.50 37.72 36.25 37.69 71,648 +1.27(+3.49%)
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%)
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.