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 (%)
Apr 30, 2018 46.05 46.05 44.50 44.60 39,616 -1.30(-2.83%)
Apr 27, 2018 46.25 46.35 45.50 45.90 32,089 -0.25(-0.54%)
Apr 26, 2018 47.00 47.00 46.00 46.15 36,137 -0.85(-1.81%)
Apr 25, 2018 46.60 47.40 46.40 47.00 41,050 +0.30(+0.64%)
Apr 24, 2018 47.80 47.80 46.25 46.70 29,869 -0.85(-1.79%)
Apr 23, 2018 48.20 48.20 47.45 47.55 38,895 -0.60(-1.25%)
Apr 20, 2018 48.35 48.45 47.85 48.15 42,431 -0.20(-0.41%)
Apr 19, 2018 49.10 49.15 48.20 48.35 43,370 -0.90(-1.83%)
Apr 18, 2018 49.05 49.50 48.85 49.25 51,084 +0.40(+0.82%)
Apr 17, 2018 49.10 49.30 48.45 48.85 58,514 +0.10(+0.21%)
Apr 16, 2018 48.15 49.10 47.85 48.75 99,497 +0.95(+1.99%)
Apr 13, 2018 48.30 48.30 47.60 47.80 51,125 -0.25(-0.52%)
Apr 12, 2018 47.45 48.30 46.85 48.05 67,353 +0.75(+1.59%)
Apr 11, 2018 47.15 47.30 46.70 47.30 46,623 -0.25(-0.53%)
Apr 10, 2018 47.30 48.05 47.30 47.55 78,782 +0.90(+1.93%)
Apr 09, 2018 47.60 47.60 45.90 46.65 124,395 -0.70(-1.48%)
Apr 06, 2018 47.75 48.05 46.85 47.35 102,439 -0.80(-1.66%)
Apr 05, 2018 47.40 48.20 47.25 48.15 57,436 +0.95(+2.01%)
Apr 04, 2018 46.25 47.25 46.12 47.20 107,278 +0.45(+0.96%)
Apr 03, 2018 46.45 47.05 45.95 46.75 82,122 +0.60(+1.30%)
Apr 02, 2018 48.00 48.20 45.85 46.15 98,421 -2.10(-4.35%)
Mar 29, 2018 48.25 48.25 48.25 0 +0.95(+2.01%)
Mar 28, 2018 46.70 47.80 46.10 47.30 119,223 +0.55(+1.18%)
Mar 27, 2018 47.00 47.70 46.40 46.75 116,067 -0.15(-0.32%)
Mar 26, 2018 46.80 47.00 45.80 46.90 73,944 +0.80(+1.74%)
Mar 23, 2018 47.80 47.80 46.05 46.10 106,742 -1.70(-3.56%)
Mar 22, 2018 48.70 48.99 47.52 47.80 135,748 -1.25(-2.55%)
Mar 21, 2018 48.75 49.25 48.00 49.05 55,838 +0.20(+0.41%)
Mar 20, 2018 48.90 49.30 48.25 48.85 75,031 +0.00(+0.00%)
Mar 19, 2018 48.15 49.05 47.70 48.85 95,423 +0.50(+1.03%)
Mar 16, 2018 47.45 48.45 47.35 48.35 200,974 +0.90(+1.90%)
Mar 15, 2018 48.35 48.35 47.20 47.45 87,301 -0.95(-1.96%)
Mar 14, 2018 49.40 49.40 48.20 48.40 52,879 -0.80(-1.63%)
Mar 13, 2018 49.50 49.95 48.90 49.20 71,968 -0.15(-0.30%)
Mar 12, 2018 49.40 50.25 49.00 49.35 149,664 +0.00(+0.00%)
Mar 09, 2018 49.00 49.65 48.50 49.35 172,376 +0.50(+1.02%)
Mar 08, 2018 48.70 49.10 48.45 48.85 51,799 +0.30(+0.62%)
Mar 07, 2018 48.70 48.55 73,013 +0.10(+0.21%)
Mar 06, 2018 48.65 48.85 48.23 48.45 156,997 +0.00(+0.00%)
Mar 05, 2018 48.10 48.80 48.10 48.45 87,672 +0.15(+0.31%)
Mar 02, 2018 48.05 48.75 47.75 48.30 167,175 -0.05(-0.10%)
Mar 01, 2018 48.00 48.90 47.75 48.35 129,759 +0.20(+0.42%)
Feb 28, 2018 48.25 48.83 47.95 48.15 153,617 -0.10(-0.21%)
Feb 27, 2018 48.05 49.50 48.05 48.25 111,497 +0.00(+0.00%)
Feb 26, 2018 47.95 48.95 46.98 48.25 144,571 +0.15(+0.31%)
Feb 23, 2018 49.30 50.05 46.65 48.10 111,020 -0.75(-1.54%)
Feb 22, 2018 44.15 50.30 44.15 48.85 273,463 +5.25(+12.04%)
Feb 21, 2018 44.35 45.25 43.40 43.60 200,104 -0.75(-1.69%)
Feb 20, 2018 44.05 44.80 43.90 44.35 87,488 +0.05(+0.11%)
Feb 16, 2018 44.30 44.30 44.30 0 +0.45(+1.03%)
Feb 15, 2018 43.95 44.15 43.65 43.85 57,748 +0.10(+0.23%)
Feb 14, 2018 43.50 44.10 42.90 43.75 125,592 -0.05(-0.11%)
Feb 13, 2018 43.45 44.10 43.10 43.80 127,330 -0.05(-0.11%)
Feb 12, 2018 44.45 44.45 43.30 43.85 73,176 -0.30(-0.68%)
Feb 09, 2018 45.05 45.05 43.05 44.15 96,929 -0.30(-0.67%)
Feb 08, 2018 45.25 45.95 44.45 44.45 71,603 -0.85(-1.88%)
Feb 07, 2018 44.85 45.60 44.85 45.30 63,462 +0.30(+0.67%)
Feb 06, 2018 43.70 46.65 42.51 45.00 85,346 -0.75(-1.64%)
Feb 05, 2018 46.40 47.35 45.45 45.75 38,063 -1.20(-2.56%)
Feb 02, 2018 47.20 47.25 46.65 46.95 123,929 -0.65(-1.37%)
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.