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 (%)
Mar 31, 2016 33.17 33.17 32.45 32.52 95,626 -0.52(-1.57%)
Mar 30, 2016 33.51 33.59 32.74 33.04 105,510 -0.50(-1.49%)
Mar 29, 2016 32.32 33.56 32.30 33.54 80,443 +1.25(+3.87%)
Mar 28, 2016 32.77 32.77 31.95 32.29 43,310 -0.43(-1.31%)
Mar 24, 2016 32.97 32.72 32.72 32.72 55,400 -0.29(-0.88%)
Mar 23, 2016 34.10 34.12 32.99 33.01 135,867 -1.08(-3.17%)
Mar 22, 2016 33.23 34.50 33.21 34.09 109,461 +0.88(+2.65%)
Mar 21, 2016 33.70 33.91 32.51 33.21 72,407 -0.55(-1.63%)
Mar 18, 2016 33.69 34.05 33.44 33.76 158,606 +0.35(+1.05%)
Mar 17, 2016 32.15 33.62 31.90 33.41 136,341 +1.38(+4.31%)
Mar 16, 2016 31.61 32.34 31.30 32.03 112,144 +0.40(+1.26%)
Mar 15, 2016 31.56 31.89 31.05 31.63 108,037 -0.02(-0.06%)
Mar 14, 2016 31.75 32.00 31.13 31.65 126,406 -0.10(-0.31%)
Mar 11, 2016 29.81 31.94 29.81 31.75 139,687 +2.30(+7.81%)
Mar 10, 2016 30.58 30.58 29.25 29.45 57,842 -0.88(-2.90%)
Mar 09, 2016 29.86 30.49 29.74 30.33 51,712 +0.48(+1.61%)
Mar 08, 2016 30.18 30.75 29.26 29.85 138,595 -0.38(-1.26%)
Mar 07, 2016 30.10 30.91 29.70 30.23 78,881 +0.05(+0.17%)
Mar 04, 2016 30.27 30.41 29.55 30.18 77,858 -0.13(-0.43%)
Mar 03, 2016 28.54 30.53 28.39 30.31 143,127 +1.75(+6.13%)
Mar 02, 2016 29.28 29.33 28.42 28.56 63,663 -0.86(-2.92%)
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.