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, 2021 62.09 62.09 62.09 0 +0.01(+0.02%)
Sep 29, 2021 62.09 61.98 62.06 62.08 113,468 +0.10(+0.16%)
Sep 28, 2021 61.98 62.12 61.98 61.98 179,582 +0.00(+0.00%)
Sep 27, 2021 61.98 62.10 61.98 61.98 54,834 +0.00(+0.00%)
Sep 24, 2021 61.94 62.07 61.94 61.98 82,849 +0.01(+0.02%)
Sep 23, 2021 61.96 62.04 61.95 61.97 199,975 +0.05(+0.08%)
Sep 22, 2021 61.97 62.05 61.91 61.92 249,079 -0.04(-0.06%)
Sep 21, 2021 62.02 62.02 61.90 61.96 254,429 -0.05(-0.08%)
Sep 20, 2021 61.95 62.04 61.95 62.01 314,389 +0.06(+0.10%)
Sep 17, 2021 62.01 62.05 61.95 61.95 421,879 +0.00(+0.00%)
Sep 16, 2021 62.01 62.03 61.90 61.95 83,237 -0.05(-0.08%)
Sep 15, 2021 61.91 62.02 61.91 62.00 182,845 +0.00(+0.00%)
Sep 14, 2021 62.05 62.05 61.96 62.00 103,226 -0.05(-0.08%)
Sep 13, 2021 62.00 62.05 61.93 62.05 102,213 +0.04(+0.06%)
Sep 10, 2021 62.09 62.09 61.88 62.01 102,278 +0.10(+0.16%)
Sep 09, 2021 61.93 62.03 61.82 61.91 151,982 +0.04(+0.06%)
Sep 08, 2021 61.92 62.00 61.72 61.87 98,428 -0.09(-0.15%)
Sep 07, 2021 62.05 62.05 61.96 61.96 100,295 -0.08(-0.13%)
Sep 03, 2021 61.91 62.05 61.91 62.04 111,804 +0.03(+0.05%)
Sep 02, 2021 62.00 62.01 61.81 62.01 77,937 +0.01(+0.02%)
Sep 01, 2021 61.97 62.05 61.93 62.00 141,595 +0.02(+0.03%)
Aug 31, 2021 61.93 61.99 61.88 61.98 105,204 +0.08(+0.13%)
Aug 30, 2021 61.91 61.99 61.85 61.90 68,038 -0.03(-0.05%)
Aug 27, 2021 61.80 61.96 61.75 61.93 169,901 +0.18(+0.29%)
Aug 26, 2021 61.84 61.88 61.75 61.75 177,949 -0.07(-0.11%)
Aug 25, 2021 61.90 61.90 61.71 61.82 114,331 -0.04(-0.06%)
Aug 24, 2021 61.80 61.92 61.80 61.86 117,203 +0.05(+0.08%)
Aug 23, 2021 61.77 61.92 61.71 61.81 122,271 +0.10(+0.16%)
Aug 20, 2021 61.70 61.77 61.70 61.71 88,337 +0.01(+0.02%)
Aug 19, 2021 61.70 61.79 61.60 61.70 301,408 +0.02(+0.03%)
Aug 18, 2021 61.68 61.88 61.68 61.68 130,652 -0.05(-0.08%)
Aug 17, 2021 61.65 61.79 61.65 61.73 91,627 +0.04(+0.06%)
Aug 16, 2021 61.65 61.80 61.64 61.69 96,200 -0.01(-0.02%)
Aug 13, 2021 61.65 61.74 61.44 61.70 193,393 +0.04(+0.06%)
Aug 12, 2021 61.65 61.69 61.60 61.66 244,561 +0.01(+0.02%)
Aug 11, 2021 61.65 61.70 61.54 61.65 160,216 +0.02(+0.03%)
Aug 10, 2021 61.40 61.66 61.34 61.63 183,306 +0.12(+0.20%)
Aug 09, 2021 61.25 61.53 61.07 61.51 119,108 +0.09(+0.15%)
Aug 06, 2021 61.40 61.50 61.20 61.42 102,659 +0.04(+0.07%)
Aug 05, 2021 61.19 61.50 61.08 61.38 99,221 +0.34(+0.56%)
Aug 04, 2021 61.24 61.34 60.92 61.04 178,431 -0.37(-0.60%)
Aug 03, 2021 61.16 61.50 61.10 61.41 203,137 +0.24(+0.39%)
Aug 02, 2021 61.20 61.29 60.80 61.17 264,654 -0.03(-0.05%)
Jul 30, 2021 61.25 61.27 61.12 61.20 172,739 -0.08(-0.13%)
Jul 29, 2021 61.31 61.52 61.12 61.28 160,487 -0.05(-0.08%)
Jul 28, 2021 61.21 61.50 61.14 61.33 241,767 -0.12(-0.20%)
Jul 27, 2021 61.11 61.50 61.08 61.45 147,553 +0.25(+0.41%)
Jul 26, 2021 61.51 61.68 61.00 61.20 322,137 -0.41(-0.67%)
Jul 23, 2021 61.22 61.66 61.10 61.61 175,499 +0.44(+0.72%)
Jul 22, 2021 61.35 61.40 61.01 61.17 181,847 -0.27(-0.44%)
Jul 21, 2021 60.97 61.58 60.97 61.44 313,216 +0.70(+1.15%)
Jul 20, 2021 60.77 61.19 60.74 60.74 235,562 -0.07(-0.12%)
Jul 19, 2021 60.77 60.95 60.73 60.81 364,359 -0.09(-0.15%)
Jul 16, 2021 60.85 60.94 60.68 60.90 181,094 +0.10(+0.16%)
Jul 15, 2021 60.55 60.90 60.52 60.80 313,147 +0.30(+0.50%)
Jul 14, 2021 60.62 60.84 60.48 60.50 268,456 +0.02(+0.03%)
Jul 13, 2021 60.50 61.00 60.48 60.48 394,789 -0.02(-0.03%)
Jul 12, 2021 60.50 60.59 60.45 60.50 398,974 +0.04(+0.07%)
Jul 09, 2021 60.65 60.73 60.46 60.46 190,534 -0.17(-0.28%)
Jul 08, 2021 60.40 60.70 60.35 60.63 342,200 +0.14(+0.23%)
Jul 07, 2021 60.75 61.08 60.46 60.49 392,396 -0.56(-0.92%)
Jul 06, 2021 60.53 61.39 60.43 61.05 588,471 +0.45(+0.74%)
Jul 02, 2021 60.77 60.80 60.47 60.60 322,887 +0.12(+0.20%)
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.