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 (%)
Sep 30, 2019 25.54 25.54 24.77 24.91 130,630 -0.62(-2.43%)
Sep 27, 2019 25.49 25.86 25.26 25.53 77,800 +0.20(+0.79%)
Sep 26, 2019 25.16 25.52 24.64 25.33 105,763 +0.12(+0.48%)
Sep 25, 2019 24.54 25.34 24.52 25.21 60,504 +0.61(+2.48%)
Sep 24, 2019 24.54 25.23 24.45 24.60 107,034 -0.09(-0.36%)
Sep 23, 2019 24.08 24.82 24.08 24.69 41,024 +0.27(+1.11%)
Sep 20, 2019 24.57 24.86 24.17 24.42 169,800 -0.23(-0.93%)
Sep 19, 2019 24.67 25.34 24.61 24.65 59,961 -0.09(-0.36%)
Sep 18, 2019 25.18 25.41 24.27 24.74 114,252 -0.54(-2.14%)
Sep 17, 2019 25.61 25.74 25.17 25.28 66,035 -0.62(-2.39%)
Sep 16, 2019 26.49 26.67 25.77 25.90 86,351 -0.74(-2.78%)
Sep 13, 2019 26.53 26.99 26.01 26.64 83,200 +0.27(+1.02%)
Sep 12, 2019 25.76 26.42 25.04 26.37 134,496 +0.52(+2.01%)
Sep 11, 2019 24.76 26.05 24.12 25.85 187,175 +1.30(+5.30%)
Sep 10, 2019 23.33 24.76 23.22 24.55 128,857 +1.35(+5.82%)
Sep 09, 2019 21.80 23.20 21.80 23.20 81,246 +1.55(+7.16%)
Sep 06, 2019 21.64 21.78 21.24 21.65 66,400 +0.02(+0.09%)
Sep 05, 2019 20.28 21.87 20.07 21.63 135,211 +1.78(+8.97%)
Sep 04, 2019 19.90 19.99 19.67 19.85 40,745 +0.26(+1.33%)
Sep 03, 2019 19.86 19.86 19.28 19.59 72,258 -0.52(-2.59%)
Aug 30, 2019 19.93 20.41 19.88 20.11 49,800 +0.22(+1.11%)
Aug 29, 2019 19.51 19.93 19.48 19.89 47,690 +0.76(+3.97%)
Aug 28, 2019 18.68 19.55 18.68 19.13 77,177 +0.39(+2.08%)
Aug 27, 2019 19.58 19.58 18.47 18.74 77,051 -0.66(-3.40%)
Aug 26, 2019 19.78 19.87 19.24 19.40 53,496 -0.12(-0.61%)
Aug 23, 2019 20.71 20.92 19.48 19.52 93,500 -1.43(-6.83%)
Aug 22, 2019 20.93 21.22 20.56 20.95 63,423 +0.17(+0.82%)
Aug 21, 2019 21.11 21.26 20.68 20.78 51,801 +0.08(+0.39%)
Aug 20, 2019 20.22 20.96 20.19 20.70 165,416 +0.40(+1.97%)
Aug 19, 2019 20.37 20.45 20.02 20.30 110,008 +0.30(+1.50%)
Aug 16, 2019 19.50 20.14 19.41 20.00 131,500 +0.69(+3.57%)
Aug 15, 2019 19.49 19.49 19.00 19.31 88,039 -0.11(-0.57%)
Aug 14, 2019 19.77 19.85 18.92 19.42 229,275 -0.83(-4.10%)
Aug 13, 2019 20.06 20.78 20.06 20.25 82,566 +0.15(+0.75%)
Aug 12, 2019 20.23 20.76 20.08 20.10 56,865 -0.36(-1.76%)
Aug 09, 2019 21.17 21.45 20.44 20.46 128,400 -0.83(-3.90%)
Aug 08, 2019 21.14 21.62 21.05 21.29 91,550 +0.32(+1.53%)
Aug 07, 2019 20.68 21.15 20.56 20.97 102,193 -0.03(-0.14%)
Aug 06, 2019 21.11 21.37 20.50 21.00 167,486 -0.03(-0.14%)
Aug 05, 2019 21.47 21.82 20.91 21.03 113,133 -0.99(-4.50%)
Aug 02, 2019 22.16 22.44 21.48 22.02 137,900 -0.32(-1.43%)
Aug 01, 2019 23.49 23.78 22.16 22.34 159,370 -1.26(-5.34%)
Jul 31, 2019 21.34 24.18 21.30 23.60 309,990 +3.27(+16.08%)
Jul 30, 2019 19.61 20.60 19.57 20.33 80,633 +0.46(+2.32%)
Jul 29, 2019 20.32 20.32 19.70 19.87 59,566 -0.43(-2.12%)
Jul 26, 2019 20.16 20.39 19.89 20.30 57,700 +0.25(+1.25%)
Jul 25, 2019 20.50 20.65 19.85 20.05 50,472 -0.43(-2.10%)
Jul 24, 2019 19.70 20.50 19.70 20.48 87,200 +0.62(+3.12%)
Jul 23, 2019 19.63 20.17 19.43 19.86 48,251 +0.34(+1.74%)
Jul 22, 2019 19.36 19.73 19.05 19.52 51,675 +0.19(+0.98%)
Jul 19, 2019 19.00 19.55 18.99 19.33 90,400 +0.36(+1.90%)
Jul 18, 2019 19.01 19.12 18.77 18.97 72,625 -0.11(-0.58%)
Jul 17, 2019 19.58 19.69 18.95 19.08 94,229 -0.61(-3.10%)
Jul 16, 2019 19.66 20.40 19.54 19.69 63,876 +0.07(+0.36%)
Jul 15, 2019 19.96 19.99 19.27 19.62 73,295 -0.21(-1.06%)
Jul 12, 2019 18.25 19.99 18.25 19.83 148,200 +1.49(+8.12%)
Jul 11, 2019 18.50 18.58 18.02 18.34 97,673 -0.15(-0.81%)
Jul 10, 2019 18.76 19.00 18.14 18.49 98,690 -0.16(-0.86%)
Jul 09, 2019 19.05 19.18 18.47 18.65 75,363 -0.45(-2.36%)
Jul 08, 2019 19.49 19.60 18.98 19.10 49,115 -0.45(-2.30%)
Jul 05, 2019 19.53 19.65 18.94 19.55 74,200 -0.09(-0.46%)
Jul 03, 2019 19.68 19.75 19.33 19.64 57,100 -0.10(-0.51%)
Jul 02, 2019 20.63 20.63 19.61 19.74 58,349 -0.63(-3.09%)
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.