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 29, 2019 23.74 24.05 23.26 23.46 210,800 -0.20(-0.85%)
Mar 28, 2019 23.59 23.85 23.31 23.66 72,176 +0.15(+0.64%)
Mar 27, 2019 23.62 23.98 23.48 23.51 107,272 -0.23(-0.97%)
Mar 26, 2019 23.89 24.18 23.44 23.74 75,182 +0.17(+0.72%)
Mar 25, 2019 23.37 23.72 22.88 23.57 97,571 +0.10(+0.43%)
Mar 22, 2019 24.95 24.95 23.47 23.47 154,800 -1.72(-6.83%)
Mar 21, 2019 24.68 25.51 24.45 25.19 93,604 +0.69(+2.82%)
Mar 20, 2019 24.62 24.96 23.81 24.50 110,924 -0.21(-0.85%)
Mar 19, 2019 24.72 25.25 24.51 24.71 112,268 +0.14(+0.57%)
Mar 18, 2019 24.36 24.70 24.24 24.57 72,067 +0.22(+0.90%)
Mar 15, 2019 24.24 24.69 24.24 24.35 278,300 +0.24(+1.00%)
Mar 14, 2019 24.00 24.22 23.70 24.11 233,613 +0.12(+0.50%)
Mar 13, 2019 24.69 24.69 23.93 23.99 159,697 -0.42(-1.72%)
Mar 12, 2019 24.96 25.06 24.25 24.41 146,219 -0.57(-2.28%)
Mar 11, 2019 24.54 25.18 24.13 24.98 306,087 +0.44(+1.79%)
Mar 08, 2019 24.82 25.12 24.37 24.54 169,500 -0.46(-1.84%)
Mar 07, 2019 25.89 26.07 24.84 25.00 212,811 -0.83(-3.21%)
Mar 06, 2019 27.83 28.04 25.80 25.83 155,686 -2.06(-7.39%)
Mar 05, 2019 28.45 29.14 27.88 27.89 136,529 -0.75(-2.62%)
Mar 04, 2019 28.89 29.27 28.32 28.64 98,160 -0.09(-0.31%)
Mar 01, 2019 28.32 28.83 27.89 28.73 121,600 +0.58(+2.06%)
Feb 28, 2019 28.87 29.02 27.80 28.15 197,538 -0.88(-3.03%)
Feb 27, 2019 30.25 30.37 28.74 29.03 180,702 -1.42(-4.66%)
Feb 26, 2019 28.55 31.71 28.55 30.45 377,813 +2.10(+7.41%)
Feb 25, 2019 28.85 29.98 28.29 28.35 222,293 -0.23(-0.80%)
Feb 22, 2019 27.82 28.64 27.71 28.58 233,800 +1.01(+3.66%)
Feb 21, 2019 27.49 27.86 27.38 27.57 229,785 +0.08(+0.29%)
Feb 20, 2019 27.04 27.73 26.87 27.49 182,223 +0.49(+1.81%)
Feb 19, 2019 27.48 27.89 26.91 27.00 166,174 -0.59(-2.14%)
Feb 15, 2019 27.66 28.11 27.44 27.59 181,800 +0.17(+0.62%)
Feb 14, 2019 27.33 28.17 27.32 27.42 80,405 -0.10(-0.36%)
Feb 13, 2019 27.34 27.98 27.29 27.52 66,025 +0.14(+0.51%)
Feb 12, 2019 26.39 27.57 26.39 27.38 106,549 +1.13(+4.30%)
Feb 11, 2019 25.95 26.27 25.63 26.25 94,066 +0.24(+0.92%)
Feb 08, 2019 26.33 26.54 25.55 26.01 80,700 -0.44(-1.66%)
Feb 07, 2019 26.94 26.94 26.02 26.45 128,334 -0.67(-2.47%)
Feb 06, 2019 27.68 27.74 27.07 27.12 46,727 -0.61(-2.20%)
Feb 05, 2019 26.76 27.78 26.76 27.73 99,367 +1.02(+3.82%)
Feb 04, 2019 27.12 27.12 26.49 26.71 104,743 -0.41(-1.51%)
Feb 01, 2019 26.63 27.28 26.62 27.12 115,100 +0.60(+2.26%)
Jan 31, 2019 26.33 26.55 25.69 26.52 95,725 +0.20(+0.76%)
Jan 30, 2019 25.61 26.64 25.21 26.32 134,487 +0.97(+3.83%)
Jan 29, 2019 25.13 25.54 24.69 25.35 64,812 +0.31(+1.24%)
Jan 28, 2019 24.78 25.25 24.52 25.04 74,671 -0.13(-0.52%)
Jan 25, 2019 25.17 25.45 24.92 25.17 89,300 +0.21(+0.84%)
Jan 24, 2019 24.40 25.12 24.31 24.96 76,114 +0.57(+2.34%)
Jan 23, 2019 24.68 25.21 24.17 24.39 112,704 -0.24(-0.97%)
Jan 22, 2019 24.67 24.79 24.02 24.63 109,680 -0.27(-1.08%)
Jan 18, 2019 23.55 25.04 23.55 24.90 184,200 +1.36(+5.78%)
Jan 17, 2019 23.06 23.79 23.06 23.54 143,212 +0.40(+1.73%)
Jan 16, 2019 23.38 23.84 22.78 23.14 164,160 -0.21(-0.90%)
Jan 15, 2019 23.23 23.47 22.61 23.35 105,869 +0.20(+0.86%)
Jan 14, 2019 23.25 23.63 22.97 23.15 202,038 -0.18(-0.77%)
Jan 11, 2019 22.87 23.42 22.57 23.33 107,400 +0.21(+0.91%)
Jan 10, 2019 22.75 23.23 22.41 23.12 97,044 +0.17(+0.74%)
Jan 09, 2019 22.67 23.15 22.58 22.95 118,581 +0.42(+1.86%)
Jan 08, 2019 21.68 22.54 21.48 22.53 100,270 +1.06(+4.94%)
Jan 07, 2019 20.66 21.79 20.36 21.47 110,935 +0.81(+3.92%)
Jan 04, 2019 20.24 20.88 19.98 20.66 115,000 +0.64(+3.20%)
Jan 03, 2019 21.15 21.15 19.99 20.02 148,692 -1.34(-6.27%)
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.