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, 2020 6.100 6.700 6.100 6.460 139,174 -0.16(-2.42%)
Mar 30, 2020 6.680 6.950 6.195 6.620 124,102 -0.08(-1.19%)
Mar 27, 2020 7.000 7.000 6.450 6.700 176,600 -0.67(-9.09%)
Mar 26, 2020 6.510 7.470 6.260 7.370 214,337 +0.92(+14.26%)
Mar 25, 2020 6.710 7.050 6.100 6.450 228,361 -0.28(-4.16%)
Mar 24, 2020 5.850 6.940 5.810 6.730 187,039 +1.26(+23.03%)
Mar 23, 2020 5.110 5.590 4.790 5.470 331,428 +0.38(+7.47%)
Mar 20, 2020 6.090 6.570 5.060 5.090 426,900 -0.98(-16.14%)
Mar 19, 2020 6.840 7.030 5.955 6.070 376,218 -0.72(-10.60%)
Mar 18, 2020 8.610 8.993 6.730 6.790 222,701 -2.43(-26.36%)
Mar 17, 2020 8.930 9.851 8.220 9.220 235,347 +0.38(+4.30%)
Mar 16, 2020 8.160 9.670 7.970 8.840 144,852 -0.33(-3.60%)
Mar 13, 2020 9.420 9.420 8.250 9.170 260,200 +0.18(+2.00%)
Mar 12, 2020 8.850 10.00 8.670 8.990 173,425 -0.41(-4.36%)
Mar 11, 2020 9.520 9.840 9.200 9.400 136,475 -0.39(-3.98%)
Mar 10, 2020 10.25 10.29 9.670 9.790 187,082 +0.36(+3.82%)
Mar 09, 2020 9.820 9.930 9.310 9.430 150,870 -0.94(-9.06%)
Mar 06, 2020 10.35 11.21 10.09 10.37 197,200 -0.31(-2.90%)
Mar 05, 2020 10.42 10.73 9.870 10.68 192,389 -0.07(-0.65%)
Mar 04, 2020 10.29 11.10 10.28 10.75 228,588 +0.75(+7.50%)
Mar 03, 2020 10.80 10.94 9.540 10.00 428,970 -0.87(-8.00%)
Mar 02, 2020 11.89 12.03 10.80 10.87 309,445 -1.04(-8.73%)
Feb 28, 2020 12.23 13.25 11.75 11.91 332,500 -0.57(-4.57%)
Feb 27, 2020 12.38 13.29 12.28 12.48 381,163 -0.34(-2.65%)
Feb 26, 2020 18.27 18.48 12.27 12.82 727,868 -6.64(-34.12%)
Feb 25, 2020 21.00 21.00 19.25 19.46 125,081 -1.48(-7.07%)
Feb 24, 2020 20.81 21.03 19.97 20.94 107,900 -0.85(-3.90%)
Feb 21, 2020 21.98 21.98 21.28 21.79 53,000 -0.20(-0.91%)
Feb 20, 2020 21.50 22.07 21.23 21.99 62,959 +0.42(+1.95%)
Feb 19, 2020 21.32 21.77 21.18 21.57 82,466 +0.33(+1.55%)
Feb 18, 2020 21.67 21.67 21.08 21.24 33,517 -0.26(-1.21%)
Feb 14, 2020 21.54 21.65 21.30 21.50 39,300 -0.20(-0.92%)
Feb 13, 2020 21.93 21.97 21.52 21.70 33,942 -0.37(-1.68%)
Feb 12, 2020 21.80 22.18 21.69 22.07 52,806 +0.58(+2.70%)
Feb 11, 2020 20.86 21.84 20.86 21.49 90,736 +0.81(+3.92%)
Feb 10, 2020 21.04 21.21 20.60 20.68 57,079 -0.48(-2.27%)
Feb 07, 2020 21.64 21.64 20.89 21.16 47,000 -0.64(-2.94%)
Feb 06, 2020 21.93 22.15 21.57 21.80 73,768 -0.05(-0.23%)
Feb 05, 2020 21.11 21.86 21.04 21.85 62,295 +1.07(+5.15%)
Feb 04, 2020 20.81 21.06 20.44 20.78 82,401 +0.33(+1.61%)
Feb 03, 2020 20.48 20.58 20.21 20.45 94,841 +0.01(+0.05%)
Jan 31, 2020 20.38 20.70 20.26 20.44 80,400 -0.14(-0.68%)
Jan 30, 2020 21.01 21.22 20.05 20.58 94,787 -0.61(-2.88%)
Jan 29, 2020 22.25 22.38 21.12 21.19 116,229 -0.98(-4.42%)
Jan 28, 2020 22.33 22.39 21.74 22.17 57,285 +0.01(+0.05%)
Jan 27, 2020 22.14 22.37 21.91 22.16 97,620 -0.51(-2.25%)
Jan 24, 2020 22.71 22.73 22.29 22.67 105,900 -0.06(-0.26%)
Jan 23, 2020 22.09 22.77 21.77 22.73 107,748 +0.62(+2.80%)
Jan 22, 2020 22.03 22.25 21.88 22.11 162,418 +0.07(+0.32%)
Jan 21, 2020 22.14 22.20 21.82 22.04 80,184 -0.30(-1.34%)
Jan 17, 2020 22.63 22.82 22.22 22.34 66,700 -0.10(-0.45%)
Jan 16, 2020 22.40 22.93 22.35 22.44 60,217 +0.23(+1.04%)
Jan 15, 2020 22.30 22.30 21.73 22.21 130,459 -0.21(-0.94%)
Jan 14, 2020 22.53 22.70 22.38 22.42 101,957 -0.21(-0.93%)
Jan 13, 2020 22.07 22.73 21.90 22.63 169,967 +0.63(+2.86%)
Jan 10, 2020 21.57 22.05 21.40 22.00 280,300 +0.39(+1.80%)
Jan 09, 2020 20.96 21.75 20.72 21.61 142,448 +0.83(+3.99%)
Jan 08, 2020 20.29 20.81 20.09 20.78 116,143 +0.45(+2.21%)
Jan 07, 2020 20.33 20.48 20.10 20.33 84,644 -0.10(-0.49%)
Jan 06, 2020 20.42 20.90 20.31 20.43 88,654 -0.24(-1.16%)
Jan 03, 2020 20.42 20.69 20.16 20.67 119,800 -0.13(-0.62%)
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.