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 (%)
Dec 30, 2016 61.85 61.85 61.85 0 -0.35(-0.56%)
Dec 29, 2016 62.45 63.25 61.55 62.20 45,982 -0.05(-0.08%)
Dec 28, 2016 63.35 63.85 62.20 62.25 36,117 -0.90(-1.43%)
Dec 27, 2016 62.20 63.23 61.60 63.15 60,685 +0.75(+1.20%)
Dec 23, 2016 62.40 62.40 62.40 0 +0.15(+0.24%)
Dec 22, 2016 63.20 63.20 61.75 62.25 45,177 -0.95(-1.50%)
Dec 21, 2016 63.70 64.75 63.20 63.20 65,060 -0.65(-1.02%)
Dec 20, 2016 63.45 64.00 62.80 63.85 90,095 +0.45(+0.71%)
Dec 19, 2016 62.65 63.50 62.00 63.40 62,018 +1.00(+1.60%)
Dec 16, 2016 62.75 64.85 62.40 62.40 156,693 -0.50(-0.79%)
Dec 15, 2016 62.00 64.20 61.65 62.90 90,364 +1.05(+1.70%)
Dec 14, 2016 62.35 63.20 61.45 61.85 90,304 -1.50(-2.37%)
Dec 13, 2016 63.85 64.00 62.35 63.35 89,389 -0.05(-0.08%)
Dec 12, 2016 64.10 64.10 62.50 63.40 67,359 -0.80(-1.25%)
Dec 09, 2016 64.45 64.85 63.50 64.20 74,719 +0.00(+0.00%)
Dec 08, 2016 63.10 64.55 62.90 64.20 113,582 +1.20(+1.90%)
Dec 07, 2016 61.70 63.25 61.60 63.00 84,379 +1.05(+1.69%)
Dec 06, 2016 61.05 62.00 60.80 61.95 78,204 +1.10(+1.81%)
Dec 05, 2016 60.45 61.70 60.45 60.85 75,795 +0.40(+0.66%)
Dec 02, 2016 59.95 60.80 59.30 60.45 69,109 +0.30(+0.50%)
Dec 01, 2016 60.30 61.65 59.45 60.15 124,719 +0.45(+0.75%)
Nov 30, 2016 59.50 59.85 58.81 59.70 78,956 +1.10(+1.88%)
Nov 29, 2016 58.45 58.85 58.05 58.60 83,821 +0.10(+0.17%)
Nov 28, 2016 59.15 59.15 58.30 58.50 73,548 -1.05(-1.76%)
Nov 25, 2016 59.60 60.05 59.15 59.55 30,086 -0.10(-0.17%)
Nov 23, 2016 59.65 59.65 59.65 0 -0.55(-0.91%)
Nov 22, 2016 57.70 61.05 57.11 60.20 207,266 +2.85(+4.97%)
Nov 21, 2016 57.40 57.60 56.20 57.35 78,158 +0.30(+0.53%)
Nov 18, 2016 56.40 57.20 55.90 57.05 109,297 +0.85(+1.51%)
Nov 17, 2016 56.05 56.80 55.60 56.20 174,594 +0.15(+0.27%)
Nov 16, 2016 53.95 56.10 53.95 56.05 156,794 +2.05(+3.80%)
Nov 15, 2016 55.65 56.35 53.35 54.00 157,021 -2.60(-4.59%)
Nov 14, 2016 54.85 56.75 54.85 56.60 168,159 +2.30(+4.24%)
Nov 11, 2016 53.45 54.85 52.68 54.30 188,173 +0.75(+1.40%)
Nov 10, 2016 52.25 54.35 51.50 53.55 227,382 +1.65(+3.18%)
Nov 09, 2016 50.10 52.00 49.80 51.90 226,319 +1.95(+3.90%)
Nov 08, 2016 50.45 50.45 49.90 49.95 90,211 -0.50(-0.99%)
Nov 07, 2016 49.55 50.60 49.40 50.45 91,131 +1.25(+2.54%)
Nov 04, 2016 49.45 49.75 49.02 49.20 100,711 -0.30(-0.61%)
Nov 03, 2016 48.90 50.00 48.77 49.50 91,166 +0.40(+0.81%)
Nov 02, 2016 50.00 51.65 48.55 49.10 214,604 +3.10(+6.74%)
Nov 01, 2016 46.65 46.65 45.50 46.00 98,795 -0.75(-1.60%)
Oct 31, 2016 45.70 46.77 45.30 46.75 201,755 +1.22(+2.68%)
Oct 28, 2016 44.70 46.08 44.29 45.53 95,917 +0.80(+1.79%)
Oct 27, 2016 45.14 45.14 44.14 44.73 123,190 -0.21(-0.47%)
Oct 26, 2016 45.73 46.00 44.92 44.94 81,583 -0.77(-1.68%)
Oct 25, 2016 45.85 45.98 45.53 45.71 58,932 -0.24(-0.52%)
Oct 24, 2016 46.36 46.74 45.80 45.95 104,685 -0.10(-0.22%)
Oct 21, 2016 46.01 46.34 45.56 46.05 90,381 -0.08(-0.17%)
Oct 20, 2016 47.01 47.17 46.12 46.13 100,136 -0.88(-1.87%)
Oct 19, 2016 47.20 47.90 47.00 47.01 147,646 -0.15(-0.32%)
Oct 18, 2016 50.00 50.00 44.42 47.16 501,249 -2.34(-4.73%)
Oct 17, 2016 49.38 49.87 49.21 49.50 149,034 +0.27(+0.55%)
Oct 14, 2016 50.49 50.71 49.18 49.23 104,628 -1.22(-2.42%)
Oct 13, 2016 50.64 50.75 49.87 50.45 78,347 -0.59(-1.16%)
Oct 12, 2016 50.89 51.49 50.55 51.04 44,192 +0.37(+0.73%)
Oct 11, 2016 52.58 52.65 50.51 50.67 100,981 -2.08(-3.94%)
Oct 10, 2016 52.52 53.40 52.52 52.75 50,288 +0.40(+0.76%)
Oct 07, 2016 53.35 53.68 52.07 52.35 97,874 -0.95(-1.78%)
Oct 06, 2016 51.64 53.56 51.01 53.30 187,827 +1.41(+2.72%)
Oct 05, 2016 51.72 51.99 51.42 51.89 102,276 +0.59(+1.15%)
Oct 04, 2016 51.38 51.69 50.88 51.30 80,369 +0.01(+0.02%)
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.