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, 2017 55.30 55.70 54.65 55.05 67,092 +0.10(+0.18%)
Nov 29, 2017 56.55 56.60 54.88 54.95 62,170 -1.50(-2.66%)
Nov 28, 2017 53.25 56.50 53.15 56.45 66,035 +3.30(+6.21%)
Nov 27, 2017 53.65 54.05 53.05 53.15 95,346 -0.50(-0.93%)
Nov 24, 2017 54.20 54.20 52.95 53.65 23,284 -0.45(-0.83%)
Nov 22, 2017 55.75 56.00 54.05 54.10 52,872 -1.50(-2.70%)
Nov 21, 2017 55.00 56.50 54.65 55.60 85,679 +0.95(+1.74%)
Nov 20, 2017 53.95 54.70 53.45 54.65 191,889 +0.70(+1.30%)
Nov 17, 2017 53.55 54.50 52.85 53.95 57,232 -0.05(-0.09%)
Nov 16, 2017 53.15 54.30 53.15 54.00 47,058 +1.05(+1.98%)
Nov 15, 2017 52.50 53.10 52.50 52.95 63,543 +0.25(+0.47%)
Nov 14, 2017 52.20 52.80 52.20 52.70 50,298 +0.10(+0.19%)
Nov 13, 2017 52.80 53.05 52.40 52.60 41,392 -0.45(-0.85%)
Nov 10, 2017 53.05 53.95 53.00 53.05 43,727 -0.15(-0.28%)
Nov 09, 2017 53.30 53.75 52.30 53.20 35,449 -0.50(-0.93%)
Nov 08, 2017 53.70 53.92 52.55 53.70 37,941 -0.35(-0.65%)
Nov 07, 2017 54.80 54.80 53.30 54.05 47,307 -0.65(-1.19%)
Nov 06, 2017 55.10 55.35 54.20 54.70 41,550 -0.60(-1.08%)
Nov 03, 2017 56.20 56.55 54.60 55.30 82,203 -1.15(-2.04%)
Nov 02, 2017 54.45 56.50 54.00 56.45 60,038 +1.75(+3.20%)
Nov 01, 2017 56.50 58.70 52.40 54.70 168,823 -3.10(-5.36%)
Oct 31, 2017 58.15 59.25 57.50 57.80 118,564 +0.05(+0.09%)
Oct 30, 2017 59.50 59.85 57.35 57.75 89,959 -2.20(-3.67%)
Oct 27, 2017 59.05 60.00 58.75 59.95 96,618 +1.00(+1.70%)
Oct 26, 2017 58.10 59.15 57.85 58.95 35,599 +1.00(+1.73%)
Oct 25, 2017 57.70 58.45 57.15 57.95 36,837 +0.05(+0.09%)
Oct 24, 2017 58.00 58.54 57.75 57.90 41,209 -0.10(-0.17%)
Oct 23, 2017 59.15 59.35 57.90 58.00 54,463 -1.05(-1.78%)
Oct 20, 2017 59.45 59.65 59.00 59.05 57,133 +0.10(+0.17%)
Oct 19, 2017 58.40 59.35 57.85 58.95 58,260 +0.05(+0.08%)
Oct 18, 2017 57.80 59.15 57.60 58.90 54,377 +1.20(+2.08%)
Oct 17, 2017 58.45 58.85 57.35 57.70 55,732 -1.00(-1.70%)
Oct 16, 2017 58.50 59.15 57.75 58.70 74,926 +0.05(+0.09%)
Oct 13, 2017 58.50 58.75 57.83 58.65 72,594 +0.25(+0.43%)
Oct 12, 2017 56.85 58.52 56.85 58.40 71,257 +1.30(+2.28%)
Oct 11, 2017 57.40 57.70 56.98 57.10 66,743 -0.15(-0.26%)
Oct 10, 2017 58.15 58.27 57.15 57.25 59,465 -0.55(-0.95%)
Oct 09, 2017 58.00 58.40 57.75 57.80 45,626 -0.15(-0.26%)
Oct 06, 2017 57.60 58.15 57.30 57.95 64,421 +0.25(+0.43%)
Oct 05, 2017 58.20 58.40 57.50 57.70 51,176 -0.45(-0.77%)
Oct 04, 2017 58.50 59.23 57.80 58.15 57,250 -0.40(-0.68%)
Oct 03, 2017 58.65 58.85 58.20 58.55 60,522 +0.20(+0.34%)
Oct 02, 2017 57.35 58.60 57.05 58.35 80,552 +1.05(+1.83%)
Sep 29, 2017 58.40 58.60 56.80 57.30 112,529 -1.05(-1.80%)
Sep 28, 2017 57.40 58.65 56.71 58.35 71,629 +0.65(+1.13%)
Sep 27, 2017 55.65 58.10 55.30 57.70 109,666 +2.05(+3.68%)
Sep 26, 2017 55.85 57.00 55.55 55.65 115,092 -0.15(-0.27%)
Sep 25, 2017 55.10 56.38 55.01 55.80 59,964 +0.80(+1.45%)
Sep 22, 2017 55.30 55.90 55.00 55.00 45,091 -0.15(-0.27%)
Sep 21, 2017 54.35 55.30 54.15 55.15 38,023 +0.75(+1.38%)
Sep 20, 2017 54.20 54.75 53.80 54.40 55,993 +0.30(+0.55%)
Sep 19, 2017 54.20 54.75 53.80 54.10 78,487 -0.10(-0.18%)
Sep 18, 2017 53.55 54.30 53.20 54.20 41,589 +0.95(+1.78%)
Sep 15, 2017 52.95 53.62 52.55 53.25 141,448 +0.45(+0.85%)
Sep 14, 2017 52.90 53.10 52.20 52.80 60,910 -0.05(-0.09%)
Sep 13, 2017 49.50 52.95 48.95 52.85 119,088 +5.30(+11.15%)
Sep 12, 2017 46.70 47.70 46.60 47.55 43,174 +0.95(+2.04%)
Sep 11, 2017 46.35 46.75 46.15 46.60 52,211 +0.35(+0.76%)
Sep 08, 2017 45.60 46.55 45.45 46.25 69,578 +0.55(+1.20%)
Sep 07, 2017 46.65 46.65 45.50 45.70 63,317 -0.90(-1.93%)
Sep 06, 2017 46.75 47.00 46.45 46.60 71,013 -0.20(-0.43%)
Sep 05, 2017 47.25 47.25 46.45 46.80 49,580 -0.60(-1.27%)
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.