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 30, 2020 28.20 28.41 26.98 27.40 150,068 -0.66(-2.35%)
Nov 27, 2020 27.87 28.18 27.66 28.06 44,400 +0.19(+0.68%)
Nov 25, 2020 27.70 28.75 27.01 27.87 126,000 +0.30(+1.09%)
Nov 24, 2020 26.00 27.77 25.44 27.57 153,754 +2.16(+8.50%)
Nov 23, 2020 25.27 25.79 24.68 25.41 80,480 +0.43(+1.72%)
Nov 20, 2020 24.36 25.10 23.67 24.98 70,900 +0.28(+1.13%)
Nov 19, 2020 23.95 24.83 23.44 24.70 85,675 +0.57(+2.36%)
Nov 18, 2020 24.32 24.84 24.13 24.13 82,022 -0.15(-0.62%)
Nov 17, 2020 23.90 24.48 23.27 24.28 76,620 +0.11(+0.46%)
Nov 16, 2020 23.84 24.35 23.17 24.17 86,307 +1.19(+5.18%)
Nov 13, 2020 22.94 23.91 22.07 22.98 57,900 +0.03(+0.13%)
Nov 12, 2020 23.09 23.41 22.32 22.95 88,980 -0.64(-2.71%)
Nov 11, 2020 23.05 24.07 22.12 23.59 170,537 +0.61(+2.65%)
Nov 10, 2020 20.80 23.58 20.67 22.98 137,524 +2.74(+13.54%)
Nov 09, 2020 20.95 21.35 20.05 20.24 102,579 +1.09(+5.69%)
Nov 06, 2020 19.99 19.99 19.10 19.15 68,200 -0.80(-4.01%)
Nov 05, 2020 19.38 20.34 19.10 19.95 71,942 +0.75(+3.91%)
Nov 04, 2020 19.91 19.91 18.89 19.20 70,721 -1.33(-6.48%)
Nov 03, 2020 20.00 20.65 19.32 20.53 72,585 +1.03(+5.28%)
Nov 02, 2020 20.09 20.40 19.28 19.50 53,761 -0.29(-1.47%)
Oct 30, 2020 20.61 20.83 19.35 19.79 94,400 -0.85(-4.12%)
Oct 29, 2020 20.17 20.65 19.45 20.64 140,657 +0.84(+4.24%)
Oct 28, 2020 17.65 20.59 17.38 19.80 370,243 +1.99(+11.17%)
Oct 27, 2020 18.32 18.40 17.67 17.81 99,022 -0.62(-3.36%)
Oct 26, 2020 18.44 18.46 17.68 18.43 71,624 -0.26(-1.39%)
Oct 23, 2020 18.94 18.96 18.50 18.69 80,700 -0.11(-0.59%)
Oct 22, 2020 18.65 18.87 18.48 18.80 54,905 +0.35(+1.90%)
Oct 21, 2020 18.41 18.96 18.26 18.45 60,366 +0.13(+0.71%)
Oct 20, 2020 18.12 18.62 17.92 18.32 77,804 +0.57(+3.21%)
Oct 19, 2020 18.50 18.55 17.73 17.75 59,259 -0.68(-3.69%)
Oct 16, 2020 18.22 18.99 18.07 18.43 55,200 +0.28(+1.54%)
Oct 15, 2020 17.79 18.26 17.54 18.15 50,137 -0.06(-0.33%)
Oct 14, 2020 18.39 18.61 17.92 18.21 40,803 -0.07(-0.38%)
Oct 13, 2020 18.06 18.89 18.00 18.28 47,649 -0.02(-0.11%)
Oct 12, 2020 18.89 18.89 17.84 18.30 93,985 -0.60(-3.17%)
Oct 09, 2020 19.13 19.27 18.80 18.90 61,500 -0.06(-0.32%)
Oct 08, 2020 18.89 19.17 18.38 18.96 70,442 +0.36(+1.94%)
Oct 07, 2020 18.65 19.28 18.21 18.60 98,227 +0.34(+1.86%)
Oct 06, 2020 19.36 19.61 18.02 18.26 117,469 -0.70(-3.69%)
Oct 05, 2020 17.67 19.01 17.67 18.96 81,442 +1.52(+8.72%)
Oct 02, 2020 16.75 17.75 16.75 17.44 123,400 +0.56(+3.32%)
Oct 01, 2020 16.58 16.92 16.10 16.88 72,149 +0.34(+2.06%)
Sep 30, 2020 16.97 17.42 16.20 16.54 158,211 -0.37(-2.19%)
Sep 29, 2020 17.80 17.80 16.60 16.91 79,966 -0.71(-4.03%)
Sep 28, 2020 17.35 17.98 17.35 17.62 218,738 +0.69(+4.08%)
Sep 25, 2020 16.42 17.06 16.42 16.93 70,100 +0.31(+1.87%)
Sep 24, 2020 16.37 16.81 15.88 16.62 83,892 +0.31(+1.90%)
Sep 23, 2020 16.99 17.26 16.12 16.31 107,983 -0.69(-4.06%)
Sep 22, 2020 16.25 17.31 16.25 17.00 104,061 +0.75(+4.62%)
Sep 21, 2020 17.17 17.17 15.73 16.25 114,374 -1.41(-7.98%)
Sep 18, 2020 17.05 17.68 16.91 17.66 339,300 +0.79(+4.68%)
Sep 17, 2020 17.13 17.13 16.71 16.87 83,388 -0.53(-3.05%)
Sep 16, 2020 17.04 17.60 16.85 17.40 73,641 +0.42(+2.47%)
Sep 15, 2020 17.66 17.80 16.80 16.98 70,074 -0.50(-2.86%)
Sep 14, 2020 17.65 18.06 17.06 17.48 77,797 +0.05(+0.29%)
Sep 11, 2020 17.96 17.97 17.38 17.43 76,100 -0.45(-2.52%)
Sep 10, 2020 18.83 18.85 17.80 17.88 84,798 -0.81(-4.33%)
Sep 09, 2020 18.09 19.00 17.92 18.69 104,961 +0.83(+4.65%)
Sep 08, 2020 18.67 18.67 17.63 17.86 108,869 -0.98(-5.20%)
Sep 04, 2020 19.23 19.30 18.07 18.84 69,700 +0.08(+0.43%)
Sep 03, 2020 19.25 19.38 18.54 18.76 72,082 -0.60(-3.10%)
Sep 02, 2020 19.28 19.46 18.84 19.36 79,585 +0.10(+0.52%)
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.