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 (%)
Jun 28, 2013 14.52 14.72 14.48 14.60 96,875 -0.01(-0.07%)
Jun 27, 2013 14.50 14.75 14.48 14.61 41,169 +0.28(+1.95%)
Jun 26, 2013 14.71 14.71 14.22 14.33 34,412 -0.27(-1.85%)
Jun 25, 2013 14.25 14.65 14.21 14.60 42,109 +0.24(+1.67%)
Jun 24, 2013 14.18 14.55 14.18 14.36 33,272 -0.07(-0.49%)
Jun 21, 2013 13.96 14.69 13.96 14.43 101,909 +0.56(+4.04%)
Jun 20, 2013 14.03 14.28 13.82 13.87 38,536 -0.45(-3.14%)
Jun 19, 2013 14.56 14.65 14.25 14.32 22,359 -0.28(-1.92%)
Jun 18, 2013 14.27 14.64 14.27 14.60 54,225 +0.32(+2.24%)
Jun 17, 2013 14.40 14.40 14.09 14.28 41,218 +0.09(+0.63%)
Jun 14, 2013 14.57 14.58 14.07 14.19 40,093 -0.39(-2.67%)
Jun 13, 2013 14.23 14.66 14.23 14.58 33,449 +0.28(+1.96%)
Jun 12, 2013 14.51 14.53 14.30 14.30 22,671 -0.03(-0.21%)
Jun 11, 2013 14.23 14.55 14.05 14.33 30,065 -0.16(-1.10%)
Jun 10, 2013 14.53 14.66 14.42 14.49 34,524 +0.00(+0.00%)
Jun 07, 2013 14.63 14.65 14.45 14.49 40,299 +0.00(+0.00%)
Jun 06, 2013 14.70 14.89 14.48 14.49 37,536 -0.28(-1.90%)
Jun 05, 2013 14.82 14.94 14.59 14.77 18,205 -0.09(-0.61%)
Jun 04, 2013 15.10 15.15 14.67 14.86 36,860 -0.28(-1.85%)
Jun 03, 2013 14.55 15.19 14.34 15.14 81,727 +0.68(+4.70%)
May 31, 2013 14.68 14.75 14.43 14.46 31,411 -0.28(-1.90%)
May 30, 2013 14.70 14.93 14.60 14.74 27,694 +0.16(+1.10%)
May 29, 2013 14.19 14.60 14.16 14.58 30,778 +0.22(+1.53%)
May 28, 2013 14.35 14.53 14.23 14.36 57,794 +0.22(+1.56%)
May 24, 2013 14.31 14.38 14.05 14.14 37,698 -0.27(-1.87%)
May 23, 2013 14.05 14.63 14.05 14.41 34,700 +0.24(+1.69%)
May 22, 2013 14.50 14.65 14.12 14.17 47,348 -0.36(-2.48%)
May 21, 2013 14.51 14.63 14.31 14.53 34,906 -0.02(-0.14%)
May 20, 2013 14.40 14.62 14.40 14.55 41,845 +0.05(+0.34%)
May 17, 2013 14.56 14.61 14.31 14.50 52,461 +0.02(+0.14%)
May 16, 2013 14.58 14.59 14.24 14.48 19,551 -0.09(-0.62%)
May 15, 2013 14.70 14.75 14.52 14.57 24,460 +0.25(+1.75%)
May 13, 2013 14.67 14.70 14.26 14.32 49,439 -0.30(-2.05%)
May 10, 2013 14.25 14.68 14.25 14.62 19,712 +0.28(+1.95%)
May 09, 2013 14.43 14.55 14.23 14.34 51,520 -0.16(-1.10%)
May 08, 2013 14.57 14.62 14.37 14.50 45,728 -0.20(-1.36%)
May 07, 2013 14.34 14.73 14.29 14.70 24,446 +0.31(+2.15%)
May 06, 2013 14.77 14.77 14.28 14.39 28,904 -0.50(-3.36%)
May 03, 2013 14.40 15.00 14.33 14.89 147,944 +0.78(+5.53%)
May 02, 2013 13.59 14.33 13.34 14.11 49,273 +0.66(+4.91%)
May 01, 2013 14.69 14.69 13.36 13.45 109,903 -0.89(-6.21%)
Apr 30, 2013 14.53 14.66 14.21 14.34 66,976 -0.21(-1.44%)
Apr 29, 2013 14.07 14.71 14.07 14.55 35,653 +0.50(+3.56%)
Apr 26, 2013 14.32 14.40 13.92 14.05 33,005 -0.35(-2.43%)
Apr 25, 2013 14.57 14.60 14.37 14.40 21,427 -0.07(-0.48%)
Apr 24, 2013 14.74 14.74 14.28 14.47 21,967 -0.29(-1.96%)
Apr 23, 2013 14.16 14.77 14.13 14.76 21,467 +0.72(+5.13%)
Apr 22, 2013 13.94 14.24 13.41 14.04 31,219 +0.09(+0.65%)
Apr 19, 2013 13.57 14.03 13.57 13.95 36,914 +0.40(+2.95%)
Apr 18, 2013 13.53 13.68 13.29 13.55 31,663 +0.08(+0.59%)
Apr 17, 2013 14.37 14.44 13.34 13.47 55,932 -1.03(-7.10%)
Apr 16, 2013 13.91 14.50 13.81 14.50 59,681 +0.69(+5.00%)
Apr 15, 2013 14.50 14.50 13.75 13.81 51,730 -0.79(-5.41%)
Apr 12, 2013 14.60 14.69 14.44 14.60 18,482 -0.12(-0.82%)
Apr 11, 2013 14.65 14.94 14.64 14.72 18,157 +0.00(+0.00%)
Apr 10, 2013 14.17 14.76 14.17 14.72 62,907 +0.52(+3.66%)
Apr 09, 2013 14.72 14.76 14.20 14.20 40,376 -0.53(-3.60%)
Apr 08, 2013 14.59 14.75 14.26 14.73 34,986 +0.21(+1.45%)
Apr 05, 2013 14.19 14.69 14.10 14.52 58,593 +0.05(+0.35%)
Apr 04, 2013 14.00 14.48 14.00 14.47 43,133 +0.52(+3.73%)
Apr 03, 2013 14.32 14.35 13.93 13.95 75,267 -0.45(-3.13%)
Apr 02, 2013 15.16 15.26 14.27 14.40 63,667 -0.68(-4.51%)
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.