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 (%)
Nov 29, 2013 17.87 17.93 17.63 17.83 19,753 +0.11(+0.62%)
Nov 27, 2013 17.52 17.74 17.47 17.72 34,586 +0.28(+1.61%)
Nov 26, 2013 17.27 17.50 17.16 17.44 48,097 +0.16(+0.93%)
Nov 25, 2013 17.28 17.51 17.12 17.28 38,127 -0.01(-0.06%)
Nov 22, 2013 16.89 17.30 16.58 17.29 31,919 +0.45(+2.67%)
Nov 21, 2013 16.21 16.87 15.98 16.84 27,099 +0.76(+4.73%)
Nov 20, 2013 16.10 16.30 15.98 16.08 32,832 +0.09(+0.56%)
Nov 19, 2013 15.93 16.45 15.90 15.99 48,338 +0.02(+0.13%)
Nov 18, 2013 16.05 16.17 15.78 15.97 60,458 -0.05(-0.31%)
Nov 15, 2013 16.37 16.37 15.50 16.02 76,335 -0.38(-2.32%)
Nov 14, 2013 16.79 16.79 16.35 16.40 9,827 -0.35(-2.09%)
Nov 13, 2013 16.55 16.77 16.48 16.75 30,449 +0.04(+0.24%)
Nov 12, 2013 16.60 16.89 16.38 16.71 38,938 +0.10(+0.60%)
Nov 11, 2013 16.77 16.92 16.60 16.61 12,775 -0.15(-0.89%)
Nov 08, 2013 16.57 17.05 16.40 16.76 39,969 +0.17(+1.02%)
Nov 07, 2013 17.03 17.20 16.53 16.59 22,760 -0.36(-2.12%)
Nov 06, 2013 17.59 17.59 16.71 16.95 30,103 -0.51(-2.92%)
Nov 05, 2013 17.72 17.74 17.41 17.46 32,193 -0.32(-1.80%)
Nov 04, 2013 18.10 18.10 17.42 17.78 64,372 +0.24(+1.37%)
Nov 01, 2013 18.17 18.39 17.34 17.54 94,190 -0.68(-3.73%)
Oct 31, 2013 18.46 18.50 18.16 18.22 46,713 -0.30(-1.62%)
Oct 30, 2013 19.20 19.20 18.36 18.52 28,725 -0.67(-3.49%)
Oct 29, 2013 19.05 19.27 18.65 19.19 38,635 +0.15(+0.79%)
Oct 28, 2013 19.20 19.22 18.78 19.04 27,751 +0.03(+0.16%)
Oct 25, 2013 18.89 19.05 18.46 19.01 69,082 +0.21(+1.12%)
Oct 24, 2013 18.71 19.06 18.71 18.80 20,286 +0.09(+0.48%)
Oct 23, 2013 18.61 18.85 18.45 18.71 30,999 -0.07(-0.37%)
Oct 22, 2013 18.55 18.88 18.42 18.78 36,930 +0.28(+1.51%)
Oct 21, 2013 18.52 18.73 18.30 18.50 49,095 -0.10(-0.54%)
Oct 18, 2013 18.24 18.62 17.89 18.60 62,691 +0.57(+3.16%)
Oct 17, 2013 17.66 18.04 17.64 18.03 48,974 +0.33(+1.86%)
Oct 16, 2013 17.75 17.86 17.41 17.70 30,819 +0.05(+0.28%)
Oct 15, 2013 17.59 17.67 17.25 17.65 37,923 +0.05(+0.28%)
Oct 14, 2013 17.02 17.61 16.92 17.60 31,744 +0.41(+2.39%)
Oct 11, 2013 17.03 17.19 16.84 17.19 30,263 +0.04(+0.23%)
Oct 10, 2013 16.58 17.28 16.58 17.15 38,016 +0.81(+4.96%)
Oct 09, 2013 16.58 16.82 16.13 16.34 46,663 -0.15(-0.91%)
Oct 08, 2013 17.10 17.20 16.44 16.49 31,638 -0.62(-3.62%)
Oct 07, 2013 16.89 17.19 16.72 17.11 56,142 +0.04(+0.23%)
Oct 04, 2013 16.89 17.20 16.89 17.07 31,231 +0.14(+0.83%)
Oct 03, 2013 17.02 17.12 16.64 16.93 32,751 -0.18(-1.05%)
Oct 02, 2013 17.47 17.62 17.02 17.11 50,476 -0.55(-3.11%)
Oct 01, 2013 17.18 17.66 17.00 17.66 126,426 +0.49(+2.85%)
Sep 30, 2013 16.85 17.18 16.74 17.17 75,538 +0.09(+0.53%)
Sep 27, 2013 16.95 17.17 16.95 17.08 42,546 -0.03(-0.18%)
Sep 26, 2013 16.95 17.11 16.90 17.11 42,535 +0.18(+1.06%)
Sep 25, 2013 16.92 17.04 16.91 16.93 41,625 +0.01(+0.06%)
Sep 24, 2013 16.73 17.06 16.43 16.92 67,571 +0.17(+1.01%)
Sep 23, 2013 16.72 16.82 16.59 16.75 34,673 -0.09(-0.53%)
Sep 20, 2013 16.50 16.90 16.44 16.84 97,204 +0.46(+2.81%)
Sep 19, 2013 16.35 16.72 16.25 16.38 85,303 -0.23(-1.38%)
Sep 18, 2013 16.36 16.90 16.10 16.61 39,415 +0.25(+1.53%)
Sep 17, 2013 16.24 16.41 16.20 16.36 37,086 +0.13(+0.80%)
Sep 16, 2013 16.39 16.59 16.19 16.23 51,812 -0.16(-0.98%)
Sep 13, 2013 16.42 16.53 16.35 16.39 43,972 +0.04(+0.24%)
Sep 12, 2013 16.49 16.63 16.26 16.35 23,624 -0.20(-1.21%)
Sep 11, 2013 16.34 16.55 16.28 16.55 47,547 +0.24(+1.47%)
Sep 10, 2013 16.17 16.48 16.15 16.31 82,492 +0.26(+1.62%)
Sep 09, 2013 16.10 16.10 15.93 16.05 111,594 +0.00(+0.00%)
Sep 06, 2013 16.05 16.07 15.60 16.05 40,803 +0.05(+0.31%)
Sep 05, 2013 16.08 16.14 15.93 16.00 47,038 -0.01(-0.06%)
Sep 04, 2013 15.91 16.05 15.70 16.01 42,132 +0.09(+0.57%)
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.