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 (%)
Jun 30, 2015 29.62 29.78 29.10 29.56 151,864 +0.31(+1.06%)
Jun 29, 2015 30.53 30.82 29.00 29.25 105,746 -1.59(-5.16%)
Jun 26, 2015 29.10 30.99 29.10 30.84 364,874 +1.78(+6.13%)
Jun 25, 2015 29.33 29.33 28.75 29.06 91,257 -0.21(-0.72%)
Jun 24, 2015 29.41 29.49 29.00 29.27 56,783 -0.15(-0.51%)
Jun 23, 2015 29.11 29.43 29.05 29.42 41,167 +0.15(+0.51%)
Jun 22, 2015 28.99 29.31 28.74 29.27 73,667 +0.28(+0.97%)
Jun 19, 2015 28.88 29.13 28.68 28.99 132,213 -0.06(-0.21%)
Jun 18, 2015 28.36 29.07 28.29 29.05 73,657 +0.69(+2.43%)
Jun 17, 2015 28.53 28.78 28.02 28.36 87,275 -0.17(-0.60%)
Jun 16, 2015 27.96 28.59 27.93 28.53 68,436 +0.44(+1.57%)
Jun 15, 2015 28.19 28.24 27.86 28.09 59,509 -0.36(-1.27%)
Jun 12, 2015 28.06 28.60 27.68 28.45 68,347 +0.23(+0.82%)
Jun 11, 2015 28.27 28.36 28.00 28.22 50,855 -0.06(-0.21%)
Jun 10, 2015 28.41 28.75 28.02 28.28 92,649 +0.06(+0.21%)
Jun 09, 2015 28.00 28.32 27.90 28.22 40,664 +0.22(+0.79%)
Jun 08, 2015 27.95 28.20 27.69 28.00 41,709 -0.13(-0.46%)
Jun 05, 2015 27.77 28.26 27.43 28.13 51,798 +0.28(+1.01%)
Jun 04, 2015 27.95 28.30 27.57 27.85 56,329 -0.38(-1.35%)
Jun 03, 2015 27.72 28.47 27.72 28.23 53,540 +0.52(+1.88%)
Jun 02, 2015 27.22 27.96 27.22 27.71 53,569 +0.25(+0.91%)
Jun 01, 2015 27.55 27.85 27.02 27.46 100,913 +0.05(+0.18%)
May 29, 2015 27.78 27.88 27.39 27.41 47,378 -0.49(-1.76%)
May 28, 2015 27.75 28.13 27.51 27.90 57,119 +0.02(+0.07%)
May 27, 2015 27.77 28.08 27.55 27.88 41,022 +0.20(+0.72%)
May 26, 2015 27.81 27.81 26.95 27.68 87,735 -0.31(-1.11%)
May 22, 2015 28.32 27.99 27.99 27.99 50,300 -0.31(-1.10%)
May 21, 2015 28.03 28.43 27.83 28.30 77,337 +0.21(+0.75%)
May 20, 2015 28.47 28.78 27.88 28.09 77,759 -0.39(-1.37%)
May 19, 2015 29.17 29.18 28.16 28.48 73,785 -0.78(-2.67%)
May 18, 2015 28.14 29.61 28.05 29.26 174,917 +1.10(+3.91%)
May 15, 2015 28.26 28.29 27.72 28.16 84,030 -0.03(-0.11%)
May 14, 2015 27.58 28.26 27.45 28.19 96,522 +0.83(+3.03%)
May 13, 2015 27.61 27.69 27.13 27.36 171,534 -0.07(-0.26%)
May 12, 2015 27.60 27.68 26.95 27.43 174,349 -0.39(-1.40%)
May 11, 2015 27.61 28.15 27.35 27.82 130,092 +0.19(+0.69%)
May 08, 2015 28.38 28.47 27.53 27.63 89,863 -0.34(-1.22%)
May 07, 2015 27.13 28.12 27.13 27.97 135,363 +0.76(+2.79%)
May 06, 2015 26.22 27.35 26.13 27.21 315,342 +0.90(+3.42%)
May 05, 2015 27.27 27.32 26.13 26.31 129,345 -1.01(-3.70%)
May 04, 2015 26.79 27.42 26.79 27.32 165,123 +0.44(+1.64%)
May 01, 2015 26.84 27.14 26.55 26.88 125,017 +0.04(+0.15%)
Apr 30, 2015 28.00 28.55 26.39 26.84 228,181 -1.84(-6.42%)
Apr 29, 2015 28.51 29.05 28.28 28.68 222,655 +0.04(+0.14%)
Apr 28, 2015 28.77 28.86 28.36 28.64 93,086 -0.20(-0.69%)
Apr 27, 2015 28.85 29.29 28.77 28.84 131,046 -0.01(-0.03%)
Apr 24, 2015 29.07 29.43 28.45 28.85 111,497 -0.31(-1.06%)
Apr 23, 2015 29.73 29.92 29.09 29.16 126,572 -0.85(-2.83%)
Apr 22, 2015 30.26 30.33 29.91 30.01 71,622 -0.28(-0.92%)
Apr 21, 2015 30.50 30.53 30.13 30.29 66,110 -0.20(-0.66%)
Apr 20, 2015 30.73 30.95 30.43 30.49 46,979 -0.01(-0.03%)
Apr 17, 2015 30.51 30.74 29.85 30.50 70,870 -0.24(-0.78%)
Apr 16, 2015 30.69 31.19 30.61 30.74 70,583 +0.11(+0.36%)
Apr 15, 2015 31.30 31.30 30.40 30.63 69,247 -0.53(-1.70%)
Apr 14, 2015 31.35 31.96 31.00 31.16 43,030 -0.34(-1.08%)
Apr 13, 2015 31.40 31.69 31.15 31.50 46,026 +0.05(+0.16%)
Apr 10, 2015 31.01 31.55 30.81 31.45 59,144 +0.58(+1.88%)
Apr 09, 2015 31.75 32.09 30.64 30.87 89,998 -0.88(-2.77%)
Apr 08, 2015 32.27 32.34 31.52 31.75 92,996 -0.63(-1.95%)
Apr 07, 2015 31.82 32.75 31.75 32.38 90,740 +0.42(+1.31%)
Apr 06, 2015 31.06 32.22 30.74 31.96 68,178 +0.61(+1.95%)
Apr 02, 2015 31.55 31.35 31.35 31.35 31,100 -0.27(-0.85%)
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.