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 (%)
Mar 31, 2015 32.15 32.15 31.58 31.72 120,268 -0.55(-1.70%)
Mar 30, 2015 32.16 32.53 32.05 32.27 41,857 +0.16(+0.50%)
Mar 27, 2015 32.02 32.55 31.99 32.11 53,929 +0.14(+0.44%)
Mar 26, 2015 31.81 32.24 31.69 31.97 64,845 -0.01(-0.03%)
Mar 25, 2015 32.01 32.29 31.91 31.98 97,501 -0.14(-0.44%)
Mar 24, 2015 32.19 32.21 31.94 32.12 57,512 -0.06(-0.19%)
Mar 23, 2015 32.74 32.96 32.15 32.18 53,197 -0.71(-2.16%)
Mar 20, 2015 32.48 32.98 32.20 32.89 180,404 +0.62(+1.92%)
Mar 19, 2015 32.54 32.87 32.00 32.27 56,867 -0.50(-1.53%)
Mar 18, 2015 32.08 32.83 31.81 32.77 85,889 +0.64(+1.99%)
Mar 17, 2015 31.76 32.29 31.76 32.13 76,289 +0.17(+0.53%)
Mar 16, 2015 31.46 32.34 31.46 31.96 94,295 +0.52(+1.65%)
Mar 13, 2015 31.48 31.65 31.08 31.44 123,533 +0.00(+0.00%)
Mar 12, 2015 30.64 31.58 30.61 31.44 170,259 +1.09(+3.59%)
Mar 11, 2015 29.96 30.50 29.49 30.35 190,239 +0.34(+1.13%)
Mar 10, 2015 30.39 30.53 28.75 30.01 221,455 -0.64(-2.09%)
Mar 09, 2015 30.01 30.84 29.90 30.65 98,001 +0.60(+2.00%)
Mar 06, 2015 29.01 30.75 29.00 30.05 230,748 +0.68(+2.32%)
Mar 05, 2015 29.48 29.67 28.70 29.37 83,870 -0.19(-0.64%)
Mar 04, 2015 31.38 31.64 29.55 29.56 138,235 -2.08(-6.57%)
Mar 03, 2015 32.25 32.86 31.36 31.64 76,853 -0.97(-2.97%)
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.