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%)
Mar 02, 2015 31.81 32.80 31.76 32.61 145,254 +0.75(+2.35%)
Feb 27, 2015 32.81 32.81 31.69 31.86 104,242 -1.17(-3.54%)
Feb 26, 2015 32.32 33.10 31.98 33.03 99,926 +0.85(+2.64%)
Feb 25, 2015 32.37 32.43 31.79 32.18 67,039 -0.09(-0.28%)
Feb 24, 2015 32.01 32.49 31.83 32.27 124,023 +0.41(+1.29%)
Feb 23, 2015 30.96 31.87 30.87 31.86 166,443 +0.96(+3.11%)
Feb 20, 2015 30.92 31.18 30.36 30.90 161,148 +0.02(+0.06%)
Feb 19, 2015 29.79 30.88 29.63 30.88 100,845 +1.01(+3.38%)
Feb 18, 2015 28.70 29.89 28.70 29.87 96,087 +1.18(+4.11%)
Feb 17, 2015 28.18 28.72 28.03 28.69 108,528 +0.48(+1.70%)
Feb 13, 2015 28.34 28.21 28.21 28.21 51,900 -0.16(-0.56%)
Feb 12, 2015 28.33 28.71 28.30 28.37 61,717 +0.13(+0.46%)
Feb 11, 2015 28.39 28.74 28.12 28.24 58,155 -0.36(-1.26%)
Feb 10, 2015 28.88 28.88 28.18 28.60 73,399 +0.00(+0.00%)
Feb 09, 2015 28.87 29.27 28.57 28.60 55,356 -0.28(-0.97%)
Feb 06, 2015 28.85 29.29 28.68 28.88 61,214 +0.13(+0.45%)
Feb 05, 2015 28.67 29.00 28.42 28.75 74,855 +0.10(+0.35%)
Feb 04, 2015 27.51 28.91 27.51 28.65 82,682 +0.96(+3.47%)
Feb 03, 2015 27.43 27.85 27.36 27.69 90,558 +0.30(+1.10%)
Feb 02, 2015 27.57 27.93 27.19 27.39 126,650 -0.16(-0.58%)
Jan 30, 2015 28.71 28.71 27.43 27.55 217,530 -1.49(-5.13%)
Jan 29, 2015 28.97 29.15 28.73 29.04 70,910 +0.32(+1.11%)
Jan 28, 2015 29.17 29.32 28.52 28.72 99,015 -0.13(-0.45%)
Jan 27, 2015 29.09 29.25 28.44 28.85 53,769 -0.60(-2.04%)
Jan 26, 2015 29.62 29.76 29.09 29.45 68,339 -0.31(-1.04%)
Jan 23, 2015 29.65 30.08 29.64 29.76 75,998 +0.02(+0.07%)
Jan 22, 2015 29.00 29.84 28.50 29.74 270,553 +0.84(+2.91%)
Jan 21, 2015 29.33 29.53 28.81 28.90 171,284 -0.47(-1.60%)
Jan 20, 2015 30.00 30.17 29.30 29.37 89,245 -0.60(-2.00%)
Jan 16, 2015 29.98 30.45 29.93 29.97 116,515 -0.20(-0.66%)
Jan 15, 2015 31.58 31.58 30.13 30.17 88,793 -1.40(-4.43%)
Jan 14, 2015 31.55 32.05 31.31 31.57 60,517 -0.30(-0.94%)
Jan 13, 2015 32.30 32.75 31.36 31.87 155,593 +0.03(+0.09%)
Jan 12, 2015 32.37 32.37 31.01 31.84 156,214 +0.13(+0.41%)
Jan 09, 2015 31.85 31.95 31.30 31.71 123,582 -0.10(-0.31%)
Jan 08, 2015 30.58 31.95 30.51 31.81 223,223 +1.58(+5.23%)
Jan 07, 2015 30.67 30.81 29.95 30.23 97,720 -0.03(-0.10%)
Jan 06, 2015 31.01 31.01 29.65 30.26 115,364 -0.71(-2.29%)
Jan 05, 2015 31.55 31.93 30.83 30.97 131,768 -0.72(-2.27%)
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.