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 29, 2018 43.65 43.85 43.50 43.65 79,116 +0.10(+0.23%)
Jun 28, 2018 43.60 43.77 43.40 43.55 108,144 -0.10(-0.23%)
Jun 27, 2018 43.60 43.85 43.30 43.65 102,319 +0.20(+0.46%)
Jun 26, 2018 42.95 43.80 42.55 43.45 94,014 +0.55(+1.28%)
Jun 25, 2018 42.90 43.30 42.45 42.90 82,586 +0.00(+0.00%)
Jun 22, 2018 42.60 43.05 42.48 42.90 406,991 +0.45(+1.06%)
Jun 21, 2018 41.80 42.55 41.30 42.45 107,052 +0.65(+1.56%)
Jun 20, 2018 41.15 41.95 40.70 41.80 65,529 +0.80(+1.95%)
Jun 19, 2018 40.95 41.42 40.60 41.00 106,209 -0.35(-0.85%)
Jun 18, 2018 41.10 41.40 40.25 41.35 89,802 -0.10(-0.24%)
Jun 15, 2018 42.45 40.90 41.45 146,600 -1.00(-2.36%)
Jun 14, 2018 42.90 42.95 42.25 42.45 70,638 -0.05(-0.12%)
Jun 13, 2018 43.25 43.35 42.20 42.50 44,845 -0.80(-1.85%)
Jun 12, 2018 43.35 43.50 42.90 43.30 53,413 +0.05(+0.12%)
Jun 11, 2018 42.75 43.50 42.75 43.25 59,560 +0.65(+1.53%)
Jun 08, 2018 42.75 43.05 42.55 42.60 34,976 -0.20(-0.47%)
Jun 07, 2018 42.80 43.10 42.65 42.80 30,392 +0.05(+0.12%)
Jun 06, 2018 42.75 42.15 42.75 88,069 +0.15(+0.35%)
Jun 05, 2018 42.25 42.70 42.00 42.60 54,116 +0.45(+1.07%)
Jun 04, 2018 42.00 42.50 41.65 42.15 99,247 +0.15(+0.36%)
Jun 01, 2018 42.35 42.98 41.73 42.00 112,205 +0.10(+0.24%)
May 31, 2018 41.95 42.45 41.45 41.90 78,444 -0.15(-0.36%)
May 30, 2018 41.80 42.30 41.65 42.05 47,729 +0.50(+1.20%)
May 29, 2018 41.50 41.75 40.95 41.55 77,400 -0.35(-0.84%)
May 25, 2018 41.90 41.90 41.90 0 +0.15(+0.36%)
May 24, 2018 41.60 41.80 41.00 41.75 41,349 +0.05(+0.12%)
May 23, 2018 41.80 41.95 41.20 41.70 60,007 -0.30(-0.71%)
May 22, 2018 42.20 42.45 41.85 42.00 38,923 -0.05(-0.12%)
May 21, 2018 41.85 42.20 41.85 42.05 67,415 +0.20(+0.48%)
May 18, 2018 41.50 41.90 41.35 41.85 57,575 +0.50(+1.21%)
May 17, 2018 40.75 41.70 40.75 41.35 103,689 +0.45(+1.10%)
May 16, 2018 40.25 41.00 39.95 40.90 87,856 +0.60(+1.49%)
May 15, 2018 40.80 40.95 40.25 40.30 59,044 -0.75(-1.83%)
May 14, 2018 40.35 41.35 40.35 41.05 92,312 +0.80(+1.99%)
May 11, 2018 40.35 40.60 39.50 40.25 118,340 +0.00(+0.00%)
May 10, 2018 40.95 41.40 40.10 40.25 98,508 -0.55(-1.35%)
May 09, 2018 41.05 41.25 40.45 40.80 83,961 -0.20(-0.49%)
May 08, 2018 40.70 41.30 40.55 41.00 112,810 +0.30(+0.74%)
May 07, 2018 41.30 41.30 39.85 40.70 103,492 -0.45(-1.09%)
May 04, 2018 41.35 41.95 40.77 41.15 92,829 -0.40(-0.96%)
May 03, 2018 41.35 42.35 40.55 41.55 147,859 +0.05(+0.12%)
May 02, 2018 44.15 44.15 37.50 41.50 335,738 -3.25(-7.26%)
May 01, 2018 44.50 44.80 43.70 44.75 77,998 +0.15(+0.34%)
Apr 30, 2018 46.05 46.05 44.50 44.60 39,616 -1.30(-2.83%)
Apr 27, 2018 46.25 46.35 45.50 45.90 32,089 -0.25(-0.54%)
Apr 26, 2018 47.00 47.00 46.00 46.15 36,137 -0.85(-1.81%)
Apr 25, 2018 46.60 47.40 46.40 47.00 41,050 +0.30(+0.64%)
Apr 24, 2018 47.80 47.80 46.25 46.70 29,869 -0.85(-1.79%)
Apr 23, 2018 48.20 48.20 47.45 47.55 38,895 -0.60(-1.25%)
Apr 20, 2018 48.35 48.45 47.85 48.15 42,431 -0.20(-0.41%)
Apr 19, 2018 49.10 49.15 48.20 48.35 43,370 -0.90(-1.83%)
Apr 18, 2018 49.05 49.50 48.85 49.25 51,084 +0.40(+0.82%)
Apr 17, 2018 49.10 49.30 48.45 48.85 58,514 +0.10(+0.21%)
Apr 16, 2018 48.15 49.10 47.85 48.75 99,497 +0.95(+1.99%)
Apr 13, 2018 48.30 48.30 47.60 47.80 51,125 -0.25(-0.52%)
Apr 12, 2018 47.45 48.30 46.85 48.05 67,353 +0.75(+1.59%)
Apr 11, 2018 47.15 47.30 46.70 47.30 46,623 -0.25(-0.53%)
Apr 10, 2018 47.30 48.05 47.30 47.55 78,782 +0.90(+1.93%)
Apr 09, 2018 47.60 47.60 45.90 46.65 124,395 -0.70(-1.48%)
Apr 06, 2018 47.75 48.05 46.85 47.35 102,439 -0.80(-1.66%)
Apr 05, 2018 47.40 48.20 47.25 48.15 57,436 +0.95(+2.01%)
Apr 04, 2018 46.25 47.25 46.12 47.20 107,278 +0.45(+0.96%)
Apr 03, 2018 46.45 47.05 45.95 46.75 82,122 +0.60(+1.30%)
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.