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 (%)
Jul 29, 2016 45.13 45.30 44.35 44.68 87,537 -0.45(-1.00%)
Jul 28, 2016 45.00 45.45 44.55 45.13 50,448 +0.08(+0.18%)
Jul 27, 2016 45.14 45.46 44.63 45.05 61,227 +0.08(+0.18%)
Jul 26, 2016 43.90 45.05 43.51 44.97 45,830 +1.31(+3.00%)
Jul 25, 2016 44.26 44.26 43.31 43.66 47,867 -0.65(-1.47%)
Jul 22, 2016 44.17 44.48 43.77 44.31 29,752 +0.03(+0.07%)
Jul 21, 2016 44.34 44.65 43.79 44.28 62,528 -0.06(-0.14%)
Jul 20, 2016 44.17 44.74 43.72 44.34 71,754 +0.17(+0.38%)
Jul 19, 2016 44.07 44.49 44.07 44.17 43,141 -0.09(-0.20%)
Jul 18, 2016 44.97 45.24 44.23 44.26 107,150 -0.68(-1.51%)
Jul 15, 2016 44.03 45.30 44.03 44.94 69,787 +1.03(+2.35%)
Jul 14, 2016 43.37 44.14 43.15 43.91 85,311 +0.82(+1.90%)
Jul 13, 2016 43.41 43.67 42.61 43.09 145,662 +0.08(+0.19%)
Jul 12, 2016 44.69 45.15 42.77 43.01 187,458 -1.19(-2.69%)
Jul 11, 2016 42.12 45.29 42.12 44.20 600,685 +2.54(+6.10%)
Jul 08, 2016 40.01 41.76 39.76 41.66 206,579 +1.90(+4.78%)
Jul 07, 2016 39.93 40.10 39.37 39.76 59,033 -0.16(-0.40%)
Jul 06, 2016 38.44 40.03 38.39 39.92 100,568 +1.44(+3.74%)
Jul 05, 2016 38.57 38.80 37.96 38.48 42,537 -0.37(-0.95%)
Jul 01, 2016 38.57 38.85 38.85 38.85 41,400 +0.29(+0.75%)
Jun 30, 2016 37.33 38.58 37.33 38.56 71,932 +1.18(+3.16%)
Jun 29, 2016 37.45 37.48 37.03 37.38 72,148 +0.20(+0.54%)
Jun 28, 2016 37.58 38.20 37.10 37.18 101,785 -0.13(-0.35%)
Jun 27, 2016 37.90 38.01 37.16 37.31 120,353 -0.75(-1.97%)
Jun 24, 2016 38.33 38.33 37.83 38.06 430,287 -2.00(-4.99%)
Jun 23, 2016 39.45 40.22 39.23 40.06 91,314 +1.31(+3.38%)
Jun 22, 2016 39.03 39.33 38.61 38.75 88,176 -0.32(-0.82%)
Jun 21, 2016 39.30 39.30 38.55 39.07 44,977 -0.26(-0.66%)
Jun 20, 2016 39.21 39.88 39.21 39.33 56,431 +0.60(+1.55%)
Jun 17, 2016 37.99 38.85 37.90 38.73 173,849 +0.92(+2.43%)
Jun 16, 2016 37.92 38.00 37.44 37.81 88,261 -0.17(-0.45%)
Jun 15, 2016 38.20 38.22 37.82 37.98 115,408 -0.21(-0.55%)
Jun 14, 2016 37.94 38.31 37.85 38.19 75,579 +0.16(+0.42%)
Jun 13, 2016 38.76 39.37 37.85 38.03 48,578 -0.94(-2.41%)
Jun 10, 2016 38.70 39.22 38.63 38.97 44,162 -0.20(-0.51%)
Jun 09, 2016 39.02 39.27 38.47 39.17 62,685 -0.17(-0.43%)
Jun 08, 2016 38.16 39.62 37.88 39.34 84,882 +1.31(+3.44%)
Jun 07, 2016 37.89 38.13 37.60 38.03 52,829 +0.27(+0.72%)
Jun 06, 2016 37.76 38.10 37.64 37.76 91,792 +0.15(+0.40%)
Jun 03, 2016 37.97 38.65 37.42 37.61 53,462 -0.39(-1.03%)
Jun 02, 2016 37.82 38.08 37.52 38.00 97,469 +0.20(+0.53%)
Jun 01, 2016 37.68 37.98 37.26 37.80 81,999 -0.06(-0.16%)
May 31, 2016 38.44 38.60 37.75 37.86 89,412 -0.61(-1.59%)
May 27, 2016 38.20 38.47 38.47 38.47 99,000 +0.26(+0.68%)
May 26, 2016 37.36 38.34 37.32 38.21 156,762 +0.85(+2.28%)
May 25, 2016 37.50 37.80 37.28 37.36 27,865 -0.08(-0.21%)
May 24, 2016 37.22 37.64 37.22 37.44 75,493 +0.36(+0.97%)
May 23, 2016 36.97 37.23 36.85 37.08 42,908 +0.02(+0.05%)
May 20, 2016 36.92 37.55 36.59 37.06 60,416 +0.18(+0.49%)
May 19, 2016 37.04 37.66 36.54 36.88 58,093 -0.34(-0.91%)
May 18, 2016 36.53 37.83 36.50 37.22 54,677 +0.28(+0.76%)
May 17, 2016 37.79 37.91 36.31 36.94 118,719 -0.78(-2.07%)
May 16, 2016 37.44 38.05 37.44 37.72 75,051 +0.49(+1.32%)
May 13, 2016 37.34 38.09 37.14 37.23 60,262 -0.17(-0.45%)
May 12, 2016 37.64 37.95 37.02 37.40 63,261 -0.09(-0.24%)
May 11, 2016 37.84 38.23 37.41 37.49 59,695 -0.35(-0.92%)
May 10, 2016 37.66 38.27 37.47 37.84 94,027 +0.23(+0.61%)
May 09, 2016 37.88 38.10 37.37 37.61 50,844 -0.37(-0.97%)
May 06, 2016 37.37 38.09 36.93 37.98 90,725 +0.44(+1.17%)
May 05, 2016 38.85 39.17 37.39 37.54 88,927 -0.56(-1.47%)
May 04, 2016 34.57 38.85 33.21 38.10 148,366 +1.70(+4.67%)
May 03, 2016 37.23 37.35 35.95 36.40 82,102 -1.04(-2.78%)
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.