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 (%)
Jul 31, 2020 16.65 16.65 15.53 16.20 226,700 -0.53(-3.17%)
Jul 30, 2020 17.24 17.24 15.74 16.73 251,022 -0.87(-4.94%)
Jul 29, 2020 16.00 18.78 15.81 17.60 337,768 +0.66(+3.90%)
Jul 28, 2020 16.69 17.57 16.69 16.94 219,733 +0.04(+0.24%)
Jul 27, 2020 15.98 16.96 15.61 16.90 157,385 +1.04(+6.56%)
Jul 24, 2020 16.06 16.26 15.65 15.86 140,200 -0.41(-2.52%)
Jul 23, 2020 16.48 16.48 15.74 16.27 124,302 -0.12(-0.73%)
Jul 22, 2020 16.10 16.46 15.85 16.39 83,848 +0.14(+0.86%)
Jul 21, 2020 15.65 16.43 15.65 16.25 178,635 +0.92(+6.00%)
Jul 20, 2020 15.32 15.64 14.75 15.33 157,069 -0.18(-1.16%)
Jul 17, 2020 15.68 15.84 15.08 15.51 143,600 -0.17(-1.08%)
Jul 16, 2020 15.55 15.98 15.31 15.68 112,621 +0.02(+0.13%)
Jul 15, 2020 14.59 15.78 14.52 15.66 191,424 +1.46(+10.28%)
Jul 14, 2020 13.44 14.22 13.07 14.20 135,660 +0.69(+5.11%)
Jul 13, 2020 14.19 14.41 13.31 13.51 172,850 -0.40(-2.88%)
Jul 10, 2020 14.14 14.35 13.65 13.91 286,900 +1.42(+11.37%)
Jul 09, 2020 13.24 13.60 12.41 12.49 189,687 -0.75(-5.66%)
Jul 08, 2020 13.53 13.69 12.87 13.24 157,066 -0.29(-2.14%)
Jul 07, 2020 13.66 13.86 13.45 13.53 136,422 -0.38(-2.73%)
Jul 06, 2020 13.95 14.01 13.40 13.91 153,975 +0.29(+2.13%)
Jul 02, 2020 13.23 14.22 13.21 13.62 222,700 +0.88(+6.91%)
Jul 01, 2020 13.47 13.84 12.61 12.74 184,429 -0.82(-6.05%)
Jun 30, 2020 13.88 14.60 13.04 13.56 287,093 +0.68(+5.28%)
Jun 29, 2020 11.82 13.00 11.79 12.88 142,351 +1.29(+11.13%)
Jun 26, 2020 11.54 11.77 11.15 11.59 289,700 -0.18(-1.53%)
Jun 25, 2020 11.66 11.97 11.43 11.77 264,950 -0.11(-0.93%)
Jun 24, 2020 12.75 12.75 11.85 11.88 279,792 -1.24(-9.45%)
Jun 23, 2020 13.57 13.57 12.81 13.12 163,262 -0.09(-0.68%)
Jun 22, 2020 13.16 13.41 12.84 13.21 187,144 -0.12(-0.90%)
Jun 19, 2020 13.37 13.84 13.11 13.33 397,800 +0.19(+1.45%)
Jun 18, 2020 13.25 13.59 12.71 13.14 281,368 -0.37(-2.74%)
Jun 17, 2020 14.55 14.58 13.03 13.51 309,370 -1.15(-7.84%)
Jun 16, 2020 14.79 15.03 14.17 14.66 260,723 +0.84(+6.08%)
Jun 15, 2020 13.31 14.64 13.10 13.82 321,059 -0.24(-1.71%)
Jun 12, 2020 14.29 15.06 13.52 14.06 225,700 +0.46(+3.38%)
Jun 11, 2020 15.72 15.86 13.59 13.60 331,410 -2.64(-16.26%)
Jun 10, 2020 17.03 17.14 16.15 16.24 260,721 -0.94(-5.47%)
Jun 09, 2020 17.07 17.53 16.86 17.18 193,223 -0.49(-2.77%)
Jun 08, 2020 17.24 17.73 17.09 17.67 202,347 +0.60(+3.51%)
Jun 05, 2020 16.45 17.34 15.99 17.07 285,000 +1.64(+10.63%)
Jun 04, 2020 13.44 15.63 13.44 15.43 384,397 +1.76(+12.87%)
Jun 03, 2020 12.85 13.77 12.85 13.67 211,682 +1.12(+8.92%)
Jun 02, 2020 11.90 12.90 11.50 12.55 331,487 +0.95(+8.19%)
Jun 01, 2020 11.04 12.53 10.99 11.60 353,032 +0.78(+7.21%)
May 29, 2020 11.67 12.04 10.79 10.82 427,300 -1.16(-9.68%)
May 28, 2020 12.62 12.62 11.94 11.98 149,253 -0.47(-3.78%)
May 27, 2020 12.59 12.95 11.96 12.45 198,588 +0.19(+1.55%)
May 26, 2020 11.46 12.39 11.41 12.26 290,016 +1.19(+10.75%)
May 22, 2020 11.18 11.24 10.77 11.07 123,500 -0.04(-0.36%)
May 21, 2020 11.21 11.56 11.02 11.11 146,308 -0.29(-2.54%)
May 20, 2020 11.00 11.78 10.99 11.40 173,827 +0.48(+4.40%)
May 19, 2020 11.47 11.47 10.86 10.92 213,254 -0.67(-5.78%)
May 18, 2020 10.53 11.97 10.36 11.59 350,816 +1.80(+18.39%)
May 15, 2020 10.13 10.13 9.460 9.790 227,500 -0.02(-0.20%)
May 14, 2020 9.260 9.950 9.000 9.810 207,190 +0.39(+4.14%)
May 13, 2020 11.65 11.65 9.310 9.420 272,508 -2.23(-19.14%)
May 12, 2020 11.88 14.10 11.59 11.65 539,507 +0.80(+7.37%)
May 11, 2020 10.53 11.29 10.07 10.85 254,910 +0.13(+1.21%)
May 08, 2020 10.08 10.72 10.08 10.72 131,300 +0.83(+8.39%)
May 07, 2020 10.10 10.24 9.830 9.890 133,931 -0.11(-1.10%)
May 06, 2020 10.81 10.98 9.930 10.00 169,791 -0.77(-7.15%)
May 05, 2020 11.16 11.78 10.67 10.77 228,074 -0.32(-2.89%)
May 04, 2020 11.16 11.47 10.90 11.09 165,936 -0.33(-2.89%)
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.