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 (%)
Aug 31, 2017 47.35 47.60 46.83 47.00 49,524 -0.30(-0.63%)
Aug 30, 2017 47.55 47.75 47.10 47.30 37,307 -0.20(-0.42%)
Aug 29, 2017 47.30 47.60 47.15 47.50 43,283 -0.20(-0.42%)
Aug 28, 2017 47.45 47.80 46.90 47.70 41,801 +0.40(+0.85%)
Aug 25, 2017 46.65 47.40 46.55 47.30 33,749 +0.70(+1.50%)
Aug 24, 2017 46.65 46.65 45.80 46.60 44,353 +0.10(+0.22%)
Aug 23, 2017 46.65 47.00 46.41 46.50 44,712 -0.55(-1.17%)
Aug 22, 2017 46.85 47.15 46.75 47.05 28,939 +0.35(+0.75%)
Aug 21, 2017 46.55 47.00 46.40 46.70 36,770 +0.05(+0.11%)
Aug 18, 2017 46.60 46.90 46.45 46.65 48,214 +0.05(+0.11%)
Aug 17, 2017 47.40 47.80 46.50 46.60 51,879 -1.05(-2.20%)
Aug 16, 2017 47.15 47.83 47.13 47.65 49,092 +0.65(+1.38%)
Aug 15, 2017 47.60 48.35 47.00 47.00 61,096 -0.55(-1.16%)
Aug 14, 2017 47.35 47.55 46.90 47.55 38,910 +0.95(+2.04%)
Aug 11, 2017 47.05 47.10 46.20 46.60 58,320 -0.40(-0.85%)
Aug 10, 2017 47.45 47.65 46.90 47.00 68,427 -0.65(-1.36%)
Aug 09, 2017 49.05 49.35 47.35 47.65 134,475 -1.70(-3.44%)
Aug 08, 2017 49.05 50.30 48.90 49.35 89,474 +0.10(+0.20%)
Aug 07, 2017 49.50 49.50 48.75 49.25 76,000 -0.25(-0.51%)
Aug 04, 2017 48.90 49.85 48.90 49.50 74,434 +0.55(+1.12%)
Aug 03, 2017 47.30 49.00 46.95 48.95 147,929 +1.40(+2.94%)
Aug 02, 2017 49.25 50.10 45.55 47.55 139,042 -1.65(-3.35%)
Aug 01, 2017 49.75 50.03 48.60 49.20 99,229 -0.30(-0.61%)
Jul 31, 2017 49.85 50.60 49.30 49.50 72,918 -0.30(-0.60%)
Jul 28, 2017 50.00 50.30 49.35 49.80 68,194 -0.35(-0.70%)
Jul 27, 2017 50.30 50.35 50.00 50.15 45,907 -0.10(-0.20%)
Jul 26, 2017 50.15 50.75 50.00 50.25 33,143 -0.25(-0.50%)
Jul 25, 2017 50.05 51.00 50.05 50.50 47,965 +0.70(+1.41%)
Jul 24, 2017 49.50 50.00 49.30 49.80 59,802 +0.30(+0.61%)
Jul 21, 2017 51.00 51.00 49.45 49.50 62,441 -1.05(-2.08%)
Jul 20, 2017 50.95 50.95 50.60 50.55 33,587 -0.45(-0.88%)
Jul 19, 2017 49.55 51.05 49.55 51.00 64,041 +1.50(+3.03%)
Jul 18, 2017 49.40 49.95 49.27 49.50 67,013 -0.30(-0.60%)
Jul 17, 2017 49.40 50.35 49.25 49.80 65,866 +0.35(+0.71%)
Jul 14, 2017 48.85 49.58 48.85 49.45 71,730 +0.55(+1.12%)
Jul 13, 2017 49.65 50.00 48.40 48.90 110,309 -1.00(-2.00%)
Jul 12, 2017 50.90 51.25 49.75 49.90 84,076 -0.55(-1.09%)
Jul 11, 2017 51.05 51.30 50.35 50.45 59,199 -0.55(-1.08%)
Jul 10, 2017 50.90 51.80 50.60 51.00 57,886 -0.05(-0.10%)
Jul 07, 2017 51.05 51.15 50.60 51.05 55,698 +0.30(+0.59%)
Jul 06, 2017 51.00 51.41 50.55 50.75 54,686 -0.70(-1.36%)
Jul 05, 2017 51.70 51.95 50.70 51.45 29,545 -0.30(-0.58%)
Jul 03, 2017 51.90 52.30 51.75 51.75 31,948 +0.05(+0.10%)
Jun 30, 2017 51.60 51.95 51.05 51.70 62,431 +0.05(+0.10%)
Jun 29, 2017 52.30 52.30 50.80 51.65 69,366 -0.25(-0.48%)
Jun 28, 2017 50.90 52.20 50.90 51.90 148,415 +1.50(+2.98%)
Jun 27, 2017 50.25 51.55 50.05 50.40 68,471 +0.00(+0.00%)
Jun 26, 2017 50.30 50.75 49.70 50.40 51,250 +0.05(+0.10%)
Jun 23, 2017 50.85 50.85 50.15 50.35 65,512 -0.30(-0.59%)
Jun 22, 2017 50.15 50.70 49.80 50.65 34,207 +0.50(+1.00%)
Jun 21, 2017 51.75 51.90 50.05 50.15 52,647 -2.00(-3.84%)
Jun 20, 2017 52.70 52.75 51.80 52.15 97,103 -0.60(-1.14%)
Jun 19, 2017 53.00 53.10 52.40 52.75 72,789 +0.10(+0.19%)
Jun 16, 2017 53.05 53.50 52.65 52.65 115,392 -1.10(-2.05%)
Jun 15, 2017 52.45 53.80 52.45 53.75 62,984 +0.30(+0.56%)
Jun 14, 2017 53.85 54.00 52.95 53.45 88,161 -0.40(-0.74%)
Jun 13, 2017 54.60 54.80 53.35 53.85 95,370 -0.70(-1.28%)
Jun 12, 2017 54.00 54.80 53.85 54.55 53,848 +0.75(+1.39%)
Jun 09, 2017 53.15 54.35 53.15 53.80 78,767 +0.70(+1.32%)
Jun 08, 2017 52.20 53.35 51.83 53.10 57,997 +0.60(+1.14%)
Jun 07, 2017 52.20 52.50 51.77 52.50 67,226 +0.20(+0.38%)
Jun 06, 2017 51.75 52.70 51.50 52.30 58,815 -0.15(-0.29%)
Jun 05, 2017 52.95 53.15 52.15 52.45 60,437 -0.35(-0.66%)
Jun 02, 2017 51.65 53.15 51.65 52.80 77,397 +1.45(+2.82%)
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.