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 (%)
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%)
Oct 03, 2016 51.23 51.60 50.52 51.29 83,068 +0.16(+0.31%)
Sep 30, 2016 50.91 51.65 50.91 51.13 117,155 +0.04(+0.08%)
Sep 29, 2016 51.27 51.56 51.06 51.09 50,786 -0.40(-0.78%)
Sep 28, 2016 52.64 53.30 51.02 51.49 167,266 -1.22(-2.31%)
Sep 27, 2016 51.90 52.77 51.86 52.71 266,643 +0.82(+1.58%)
Sep 26, 2016 51.21 52.07 50.34 51.89 107,550 +0.66(+1.29%)
Sep 23, 2016 50.98 51.35 50.30 51.23 115,049 +0.25(+0.49%)
Sep 22, 2016 50.38 51.08 50.12 50.98 106,999 +1.32(+2.66%)
Sep 21, 2016 48.58 49.79 48.58 49.66 70,756 +1.30(+2.69%)
Sep 20, 2016 48.90 48.90 48.21 48.36 48,165 -0.21(-0.43%)
Sep 19, 2016 48.50 48.83 48.10 48.57 77,249 +0.20(+0.41%)
Sep 16, 2016 47.33 48.53 46.74 48.37 147,301 +1.20(+2.54%)
Sep 15, 2016 46.08 47.23 45.28 47.17 62,618 +1.06(+2.30%)
Sep 14, 2016 46.05 46.37 45.60 46.11 49,398 +0.13(+0.28%)
Sep 13, 2016 46.59 47.10 45.83 45.98 53,582 -1.00(-2.13%)
Sep 12, 2016 46.17 47.03 45.39 46.98 71,130 +0.49(+1.05%)
Sep 09, 2016 47.99 47.99 46.47 46.49 76,377 -1.94(-4.01%)
Sep 08, 2016 48.94 48.94 48.02 48.43 62,464 -0.48(-0.98%)
Sep 07, 2016 48.41 49.03 47.92 48.91 74,032 +0.56(+1.16%)
Sep 06, 2016 49.37 49.41 48.23 48.35 51,296 -0.92(-1.87%)
Sep 02, 2016 48.22 49.27 49.27 49.27 73,800 +1.04(+2.16%)
Sep 01, 2016 48.11 48.70 47.51 48.23 71,870 +0.19(+0.40%)
Aug 31, 2016 48.60 48.60 47.93 48.04 72,962 -0.55(-1.13%)
Aug 30, 2016 48.50 49.17 48.05 48.59 139,513 -0.18(-0.37%)
Aug 29, 2016 49.00 49.39 47.77 48.77 250,481 -1.22(-2.44%)
Aug 26, 2016 50.44 50.64 49.65 49.99 59,833 -0.38(-0.75%)
Aug 25, 2016 49.50 50.40 49.50 50.37 76,612 +0.64(+1.29%)
Aug 24, 2016 49.50 49.95 49.50 49.73 71,365 +0.13(+0.26%)
Aug 23, 2016 49.00 49.64 48.60 49.60 59,887 +0.72(+1.47%)
Aug 22, 2016 49.03 49.31 48.62 48.88 55,341 -0.18(-0.37%)
Aug 19, 2016 48.64 49.25 48.19 49.06 70,657 +0.20(+0.41%)
Aug 18, 2016 48.73 49.09 48.08 48.86 113,372 +0.06(+0.12%)
Aug 17, 2016 48.83 49.36 48.45 48.80 100,778 -0.09(-0.18%)
Aug 16, 2016 49.32 49.64 48.71 48.89 201,099 -0.38(-0.77%)
Aug 15, 2016 47.75 49.59 47.45 49.27 126,662 +1.88(+3.97%)
Aug 12, 2016 47.21 47.41 46.70 47.39 57,391 +0.19(+0.40%)
Aug 11, 2016 47.86 47.86 47.16 47.20 58,252 -0.46(-0.97%)
Aug 10, 2016 47.87 48.64 47.25 47.66 140,610 -0.20(-0.42%)
Aug 09, 2016 46.50 47.92 46.28 47.86 77,587 +1.38(+2.97%)
Aug 08, 2016 46.63 46.78 46.17 46.48 69,378 -0.03(-0.06%)
Aug 05, 2016 45.69 46.53 44.87 46.51 201,674 +0.51(+1.11%)
Aug 04, 2016 45.90 46.75 45.79 46.00 97,319 +0.13(+0.28%)
Aug 03, 2016 44.99 45.93 43.65 45.87 112,947 +1.51(+3.40%)
Aug 02, 2016 44.81 45.17 44.11 44.36 86,849 -0.43(-0.96%)
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.