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, 2017 52.25 53.85 52.15 53.60 183,993 +1.50(+2.88%)
Mar 30, 2017 51.40 52.10 51.30 52.10 71,522 +0.95(+1.86%)
Mar 29, 2017 51.35 51.65 51.00 51.15 92,518 -0.35(-0.68%)
Mar 28, 2017 51.10 51.95 51.00 51.50 85,581 +0.35(+0.68%)
Mar 27, 2017 50.05 51.40 49.21 51.15 62,288 +0.70(+1.39%)
Mar 24, 2017 51.95 52.10 50.15 50.45 150,103 -1.35(-2.61%)
Mar 23, 2017 51.90 52.10 51.48 51.80 153,993 -0.20(-0.38%)
Mar 22, 2017 52.20 53.00 50.50 52.00 100,414 -0.45(-0.86%)
Mar 21, 2017 54.15 54.15 51.80 52.45 145,218 -1.35(-2.51%)
Mar 20, 2017 54.20 54.20 53.45 53.80 200,153 -0.35(-0.65%)
Mar 17, 2017 52.70 54.25 52.34 54.15 244,060 +1.55(+2.95%)
Mar 16, 2017 53.35 53.60 52.55 52.60 103,699 -0.35(-0.66%)
Mar 15, 2017 51.80 53.15 51.50 52.95 102,658 +1.60(+3.12%)
Mar 14, 2017 50.75 51.50 50.25 51.35 54,117 +0.35(+0.69%)
Mar 13, 2017 50.70 51.00 50.45 51.00 118,118 +0.40(+0.79%)
Mar 10, 2017 51.20 51.20 50.10 50.60 63,536 -0.20(-0.39%)
Mar 09, 2017 51.15 52.10 50.65 50.80 75,428 -0.20(-0.39%)
Mar 08, 2017 51.70 51.90 50.75 51.00 73,367 -0.55(-1.07%)
Mar 07, 2017 51.65 51.95 51.38 51.55 84,107 -0.35(-0.67%)
Mar 06, 2017 51.85 52.35 51.35 51.90 56,077 -0.35(-0.67%)
Mar 03, 2017 52.10 52.36 51.55 52.25 85,566 +0.05(+0.10%)
Mar 02, 2017 52.60 53.30 51.60 52.20 70,572 -0.30(-0.57%)
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.