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 (%)
May 30, 2014 27.38 27.64 27.11 27.59 91,453 +0.22(+0.80%)
May 29, 2014 28.10 28.10 27.20 27.37 72,978 -0.56(-2.01%)
May 28, 2014 28.24 28.39 27.81 27.93 116,875 -0.24(-0.85%)
May 27, 2014 27.29 28.32 26.82 28.17 338,313 +0.95(+3.49%)
May 23, 2014 26.87 27.22 27.22 27.22 72,000 +0.23(+0.85%)
May 22, 2014 26.74 27.08 26.70 26.99 32,180 +0.25(+0.93%)
May 21, 2014 26.30 26.87 25.99 26.74 88,818 +0.71(+2.73%)
May 20, 2014 26.04 26.18 25.85 26.03 173,168 -0.01(-0.04%)
May 19, 2014 25.44 26.16 25.26 26.04 63,177 +0.55(+2.16%)
May 16, 2014 25.32 25.52 24.69 25.49 81,273 +0.11(+0.43%)
May 15, 2014 25.80 25.80 25.11 25.38 123,484 -0.39(-1.51%)
May 14, 2014 27.19 27.27 25.74 25.77 113,627 -1.49(-5.47%)
May 13, 2014 27.72 27.96 27.17 27.26 64,251 -0.41(-1.48%)
May 12, 2014 27.63 28.13 27.46 27.67 205,621 +0.35(+1.28%)
May 09, 2014 25.84 27.36 25.72 27.32 144,616 +1.52(+5.89%)
May 08, 2014 26.00 26.26 25.60 25.80 66,958 -0.33(-1.26%)
May 07, 2014 25.59 26.18 25.45 26.13 82,050 +0.48(+1.87%)
May 06, 2014 26.00 26.00 24.69 25.65 162,221 -0.38(-1.46%)
May 05, 2014 25.12 26.87 25.02 26.03 182,664 +2.37(+10.02%)
May 02, 2014 23.88 24.02 23.59 23.66 59,843 -0.10(-0.42%)
May 01, 2014 23.46 23.76 22.99 23.76 120,725 +0.35(+1.50%)
Apr 30, 2014 22.81 23.44 22.70 23.41 79,971 +0.43(+1.87%)
Apr 29, 2014 22.90 23.18 22.82 22.98 106,049 +0.26(+1.14%)
Apr 28, 2014 22.25 22.86 22.13 22.72 66,662 +0.68(+3.09%)
Apr 25, 2014 22.18 22.18 21.86 22.04 72,103 -0.21(-0.94%)
Apr 24, 2014 22.32 22.43 22.15 22.25 30,697 -0.23(-1.02%)
Apr 23, 2014 22.81 22.90 22.45 22.48 32,187 -0.41(-1.79%)
Apr 22, 2014 22.94 23.00 22.75 22.89 36,492 -0.08(-0.35%)
Apr 21, 2014 22.86 23.00 22.85 22.97 19,463 +0.07(+0.31%)
Apr 17, 2014 22.97 22.90 22.90 22.90 33,000 -0.08(-0.35%)
Apr 16, 2014 22.33 23.00 22.24 22.98 181,144 +0.84(+3.79%)
Apr 15, 2014 22.09 22.32 21.71 22.14 64,378 +0.04(+0.18%)
Apr 14, 2014 21.89 22.30 21.50 22.10 75,224 +0.40(+1.84%)
Apr 11, 2014 21.53 21.90 21.50 21.70 68,497 +0.06(+0.28%)
Apr 10, 2014 22.39 22.39 21.56 21.64 48,806 -0.71(-3.18%)
Apr 09, 2014 22.40 22.43 22.02 22.35 30,767 +0.10(+0.45%)
Apr 08, 2014 22.13 22.53 21.98 22.25 40,015 +0.19(+0.86%)
Apr 07, 2014 21.93 22.32 21.86 22.06 197,590 -0.03(-0.14%)
Apr 04, 2014 22.74 22.74 21.72 22.09 126,881 -0.56(-2.47%)
Apr 03, 2014 23.33 23.33 22.37 22.65 46,682 -0.60(-2.58%)
Apr 02, 2014 23.50 23.62 23.18 23.25 53,362 -0.14(-0.60%)
Apr 01, 2014 23.08 23.55 22.86 23.39 119,986 +0.52(+2.27%)
Mar 31, 2014 22.33 23.16 22.33 22.87 108,594 +0.63(+2.83%)
Mar 28, 2014 22.52 23.01 22.14 22.24 41,249 -0.33(-1.46%)
Mar 27, 2014 22.59 22.61 22.24 22.57 56,475 +0.05(+0.22%)
Mar 26, 2014 23.00 23.15 22.50 22.52 84,356 -0.34(-1.49%)
Mar 25, 2014 22.85 23.05 22.70 22.86 60,330 +0.19(+0.84%)
Mar 24, 2014 22.61 23.02 22.42 22.67 75,550 +0.03(+0.13%)
Mar 21, 2014 22.00 23.12 22.00 22.64 183,373 +0.69(+3.14%)
Mar 20, 2014 22.05 22.29 21.84 21.95 37,596 -0.04(-0.18%)
Mar 19, 2014 22.10 22.24 21.75 21.99 345,778 -0.11(-0.50%)
Mar 18, 2014 22.48 22.95 22.05 22.10 92,116 -0.39(-1.73%)
Mar 17, 2014 22.62 22.90 22.09 22.49 66,283 +0.09(+0.40%)
Mar 14, 2014 22.50 22.98 22.22 22.40 55,345 -0.11(-0.49%)
Mar 13, 2014 22.99 23.24 22.25 22.51 80,020 -0.36(-1.57%)
Mar 12, 2014 21.91 23.14 21.87 22.87 180,528 +0.91(+4.14%)
Mar 11, 2014 22.19 22.54 21.84 21.96 45,416 -0.23(-1.04%)
Mar 10, 2014 22.03 22.58 21.92 22.19 44,941 +0.27(+1.23%)
Mar 07, 2014 21.54 21.99 21.34 21.92 98,642 +0.39(+1.81%)
Mar 06, 2014 21.10 21.59 21.01 21.53 77,958 +0.34(+1.60%)
Mar 05, 2014 21.10 21.29 20.61 21.19 47,594 +0.09(+0.43%)
Mar 04, 2014 20.70 21.25 20.70 21.10 101,233 +0.85(+4.20%)
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.