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, 2015 28.44 28.64 28.12 28.49 82,882 +0.33(+1.17%)
Sep 29, 2015 28.51 28.69 27.92 28.16 85,915 -0.41(-1.44%)
Sep 28, 2015 29.00 29.45 28.49 28.57 94,029 -0.45(-1.55%)
Sep 25, 2015 28.60 29.38 28.44 29.02 101,434 +0.44(+1.54%)
Sep 24, 2015 28.60 28.72 27.85 28.58 109,308 -0.07(-0.24%)
Sep 23, 2015 28.90 29.25 28.39 28.65 44,073 -0.05(-0.17%)
Sep 22, 2015 29.43 29.63 28.59 28.70 67,831 -1.20(-4.01%)
Sep 21, 2015 29.46 30.32 29.18 29.90 115,990 +0.58(+1.98%)
Sep 18, 2015 28.63 29.41 28.41 29.32 123,735 +0.20(+0.69%)
Sep 17, 2015 28.37 29.76 28.25 29.12 92,591 +0.70(+2.46%)
Sep 16, 2015 28.52 29.35 28.01 28.42 98,471 +0.12(+0.42%)
Sep 15, 2015 27.60 28.53 27.51 28.30 61,224 +0.85(+3.10%)
Sep 14, 2015 26.86 28.04 26.70 27.45 89,190 +0.94(+3.55%)
Sep 11, 2015 25.90 26.67 25.90 26.51 93,422 +0.45(+1.73%)
Sep 10, 2015 25.51 26.24 25.51 26.06 39,834 +0.45(+1.76%)
Sep 09, 2015 25.98 26.31 25.30 25.61 115,072 -0.01(-0.04%)
Sep 08, 2015 26.22 26.22 25.60 25.62 65,495 -0.16(-0.62%)
Sep 04, 2015 25.76 25.78 25.78 25.78 59,300 -0.35(-1.34%)
Sep 03, 2015 26.54 26.76 26.04 26.13 61,040 -0.36(-1.36%)
Sep 02, 2015 26.79 26.93 26.20 26.49 71,300 +0.07(+0.26%)
Sep 01, 2015 26.58 26.87 26.18 26.42 50,830 -0.74(-2.72%)
Aug 31, 2015 27.53 27.65 26.86 27.16 55,432 -0.33(-1.20%)
Aug 28, 2015 26.66 27.65 26.44 27.49 80,203 +0.67(+2.50%)
Aug 27, 2015 26.71 27.02 26.18 26.82 84,783 +0.30(+1.13%)
Aug 26, 2015 26.00 26.84 25.42 26.52 64,702 +1.04(+4.08%)
Aug 25, 2015 27.43 27.43 25.28 25.48 78,333 -1.07(-4.03%)
Aug 24, 2015 26.32 27.70 26.07 26.55 101,245 -1.19(-4.29%)
Aug 21, 2015 28.39 28.39 27.05 27.74 110,865 -1.16(-4.01%)
Aug 20, 2015 29.48 29.52 28.85 28.90 52,921 -0.86(-2.89%)
Aug 19, 2015 30.06 30.06 29.08 29.76 63,188 -0.48(-1.59%)
Aug 18, 2015 30.35 30.36 30.04 30.24 52,850 -0.20(-0.66%)
Aug 17, 2015 28.84 30.71 28.67 30.44 109,836 +1.60(+5.55%)
Aug 14, 2015 28.58 28.90 27.93 28.84 42,984 +0.27(+0.95%)
Aug 13, 2015 28.75 29.17 28.41 28.57 47,419 -0.03(-0.10%)
Aug 12, 2015 28.20 29.04 27.63 28.60 86,843 +0.35(+1.24%)
Aug 11, 2015 28.39 28.73 28.02 28.25 119,405 -0.43(-1.50%)
Aug 10, 2015 28.63 29.02 28.57 28.68 63,838 +0.17(+0.60%)
Aug 07, 2015 28.75 28.75 28.38 28.51 102,894 -0.38(-1.32%)
Aug 06, 2015 28.83 29.62 28.74 28.89 63,444 -0.03(-0.10%)
Aug 05, 2015 29.32 30.11 28.57 28.92 82,074 +0.10(+0.35%)
Aug 04, 2015 29.35 29.37 28.65 28.82 37,714 -0.37(-1.27%)
Aug 03, 2015 29.59 29.59 28.93 29.19 77,943 -0.52(-1.75%)
Jul 31, 2015 29.58 30.16 29.41 29.71 38,320 +0.19(+0.64%)
Jul 30, 2015 29.10 29.61 29.10 29.52 66,046 +0.32(+1.10%)
Jul 29, 2015 29.34 29.34 29.03 29.20 57,808 -0.16(-0.54%)
Jul 28, 2015 29.29 29.37 28.92 29.36 58,448 +0.17(+0.58%)
Jul 27, 2015 29.20 29.26 29.00 29.19 80,904 -0.06(-0.21%)
Jul 24, 2015 29.24 29.38 29.01 29.25 61,711 -0.06(-0.20%)
Jul 23, 2015 30.28 30.30 29.25 29.31 59,349 -0.93(-3.08%)
Jul 22, 2015 29.92 30.52 29.16 30.24 109,919 +0.30(+1.00%)
Jul 21, 2015 29.25 30.06 29.09 29.94 136,958 +0.63(+2.15%)
Jul 20, 2015 29.97 30.14 29.13 29.31 73,485 -0.67(-2.23%)
Jul 17, 2015 30.36 30.59 29.87 29.98 56,814 -0.39(-1.28%)
Jul 16, 2015 30.59 30.67 30.23 30.37 42,245 +0.04(+0.13%)
Jul 15, 2015 30.52 30.52 29.88 30.33 50,378 -0.13(-0.43%)
Jul 14, 2015 30.61 30.67 30.27 30.46 29,890 -0.10(-0.33%)
Jul 13, 2015 29.91 30.67 29.91 30.56 50,658 +0.77(+2.58%)
Jul 10, 2015 30.03 30.07 29.41 29.79 45,702 +0.03(+0.10%)
Jul 09, 2015 30.12 30.25 29.60 29.76 84,707 +0.09(+0.30%)
Jul 08, 2015 29.14 29.79 28.99 29.67 217,098 +0.07(+0.24%)
Jul 07, 2015 29.33 29.67 28.91 29.60 75,527 +0.28(+0.95%)
Jul 06, 2015 29.01 29.45 28.68 29.32 85,031 -0.08(-0.27%)
Jul 02, 2015 29.72 29.40 29.40 29.40 85,500 -0.31(-1.04%)
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.