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%)
Mar 01, 2016 29.21 29.68 28.93 29.42 82,751 +0.47(+1.62%)
Feb 29, 2016 28.61 29.41 28.45 28.95 109,686 +0.23(+0.80%)
Feb 26, 2016 27.41 28.86 27.23 28.72 121,505 +1.53(+5.63%)
Feb 25, 2016 27.98 27.98 26.35 27.19 78,742 -0.82(-2.93%)
Feb 24, 2016 27.35 28.15 26.95 28.01 60,766 +0.56(+2.04%)
Feb 23, 2016 27.84 28.00 27.45 27.45 69,539 -0.35(-1.26%)
Feb 22, 2016 27.49 28.00 26.96 27.80 76,737 +0.50(+1.83%)
Feb 19, 2016 27.11 27.75 26.68 27.30 70,001 +0.15(+0.55%)
Feb 18, 2016 27.59 27.67 26.92 27.15 115,942 -0.35(-1.27%)
Feb 17, 2016 26.90 27.70 26.39 27.50 87,743 +0.68(+2.54%)
Feb 16, 2016 27.06 27.06 26.50 26.82 57,658 +0.06(+0.22%)
Feb 12, 2016 26.85 26.76 26.76 26.76 69,400 +0.22(+0.83%)
Feb 11, 2016 26.01 26.68 26.00 26.54 62,310 +0.03(+0.11%)
Feb 10, 2016 26.36 27.00 25.87 26.51 64,040 +0.24(+0.91%)
Feb 09, 2016 25.80 26.49 25.50 26.27 68,344 +0.12(+0.46%)
Feb 08, 2016 25.67 26.25 25.41 26.15 100,384 +0.09(+0.35%)
Feb 05, 2016 26.53 26.53 25.64 26.06 102,786 -0.49(-1.85%)
Feb 04, 2016 26.38 26.84 26.18 26.55 74,414 +0.03(+0.11%)
Feb 03, 2016 27.03 27.03 26.18 26.52 59,412 -0.21(-0.79%)
Feb 02, 2016 27.02 27.56 26.58 26.73 82,426 -0.74(-2.69%)
Feb 01, 2016 28.00 28.00 27.22 27.47 60,582 -0.78(-2.76%)
Jan 29, 2016 27.26 28.25 27.26 28.25 97,303 +1.15(+4.24%)
Jan 28, 2016 27.10 27.29 26.81 27.10 34,841 +0.20(+0.74%)
Jan 27, 2016 26.93 27.39 26.56 26.90 64,848 -0.11(-0.41%)
Jan 26, 2016 26.88 27.52 26.78 27.01 84,513 +0.11(+0.41%)
Jan 25, 2016 26.71 27.13 26.18 26.90 68,285 -0.20(-0.74%)
Jan 22, 2016 28.00 28.00 27.05 27.10 89,591 -0.32(-1.17%)
Jan 21, 2016 27.68 27.88 27.30 27.42 64,749 -0.27(-0.98%)
Jan 20, 2016 27.05 28.14 26.53 27.69 93,548 +0.08(+0.29%)
Jan 19, 2016 28.36 28.36 27.06 27.61 102,369 -0.46(-1.64%)
Jan 15, 2016 27.66 28.07 28.07 28.07 112,900 -0.23(-0.81%)
Jan 14, 2016 28.29 28.84 27.38 28.30 139,705 +0.05(+0.18%)
Jan 13, 2016 30.68 30.78 28.13 28.25 86,474 -2.43(-7.92%)
Jan 12, 2016 30.48 30.74 29.97 30.68 76,643 +0.59(+1.96%)
Jan 11, 2016 30.51 30.63 29.76 30.09 116,539 -0.42(-1.38%)
Jan 08, 2016 30.75 30.77 30.31 30.51 115,992 +0.05(+0.16%)
Jan 07, 2016 31.19 31.55 29.64 30.46 158,524 -1.47(-4.60%)
Jan 06, 2016 32.22 32.49 31.68 31.93 110,377 -0.80(-2.44%)
Jan 05, 2016 33.60 33.60 32.39 32.73 92,468 -0.42(-1.27%)
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.