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 (%)
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%)
Feb 01, 2018 47.55 47.80 47.05 47.60 59,783 -0.20(-0.42%)
Jan 31, 2018 49.25 49.25 47.70 47.80 58,692 -1.10(-2.25%)
Jan 30, 2018 48.75 48.88 48.50 48.90 49,502 -0.45(-0.91%)
Jan 29, 2018 49.25 49.55 49.10 49.35 45,677 -0.10(-0.20%)
Jan 26, 2018 49.65 49.80 48.75 49.45 31,535 +0.10(+0.20%)
Jan 25, 2018 50.20 50.20 48.95 49.35 44,814 -0.40(-0.80%)
Jan 24, 2018 50.35 50.55 49.70 49.75 47,640 -0.30(-0.60%)
Jan 23, 2018 50.20 50.60 49.65 50.05 58,352 -0.20(-0.40%)
Jan 22, 2018 50.10 50.35 49.48 50.25 42,903 +0.00(+0.00%)
Jan 19, 2018 49.15 50.60 48.95 50.25 61,788 +1.10(+2.24%)
Jan 18, 2018 49.80 49.90 49.00 49.15 65,647 -0.85(-1.70%)
Jan 17, 2018 48.35 50.25 47.95 50.00 122,842 +2.00(+4.17%)
Jan 16, 2018 50.00 50.60 47.90 48.00 89,747 -1.85(-3.71%)
Jan 12, 2018 49.85 49.85 49.85 0 +0.00(+0.00%)
Jan 11, 2018 49.50 50.40 49.45 49.85 124,295 +0.30(+0.61%)
Jan 10, 2018 50.35 50.35 48.95 49.55 90,566 -1.00(-1.98%)
Jan 09, 2018 51.20 51.35 50.55 50.55 63,006 -0.65(-1.27%)
Jan 08, 2018 51.20 51.25 50.75 51.20 58,141 -0.05(-0.10%)
Jan 05, 2018 51.20 51.35 50.65 51.25 44,350 +0.20(+0.39%)
Jan 04, 2018 51.35 51.85 50.90 51.05 34,747 -0.05(-0.10%)
Jan 03, 2018 51.10 51.35 50.50 51.10 48,492 +0.05(+0.10%)
Jan 02, 2018 51.00 51.55 51.00 51.05 49,924 +0.30(+0.59%)
Dec 29, 2017 50.75 50.75 50.75 0 -0.70(-1.36%)
Dec 28, 2017 51.05 51.55 50.95 51.45 36,876 +0.45(+0.88%)
Dec 27, 2017 50.70 51.25 50.45 51.00 57,346 +0.35(+0.69%)
Dec 26, 2017 50.45 50.80 50.35 50.65 65,358 +0.00(+0.00%)
Dec 22, 2017 51.45 51.45 50.08 50.65 35,162 -0.65(-1.27%)
Dec 21, 2017 51.30 51.95 51.25 51.30 32,285 +0.15(+0.29%)
Dec 20, 2017 51.10 51.60 50.75 51.15 40,569 +0.35(+0.69%)
Dec 19, 2017 51.80 52.00 50.60 50.80 49,207 -0.90(-1.74%)
Dec 18, 2017 51.05 52.55 51.05 51.70 35,733 +1.25(+2.48%)
Dec 15, 2017 50.10 51.15 50.05 50.45 244,969 +0.60(+1.20%)
Dec 14, 2017 50.65 51.25 49.55 49.85 48,224 -0.75(-1.48%)
Dec 13, 2017 49.85 51.40 49.85 50.60 48,756 +0.75(+1.50%)
Dec 12, 2017 51.20 51.45 49.60 49.85 55,622 -1.05(-2.06%)
Dec 11, 2017 51.85 51.85 50.85 50.90 50,631 -0.95(-1.83%)
Dec 08, 2017 52.80 52.80 51.80 51.85 32,833 +0.00(+0.00%)
Dec 07, 2017 52.80 53.25 52.40 83,821 +0.00(+0.00%)
Dec 06, 2017 52.35 53.48 52.00 52.55 31,064 -0.05(-0.10%)
Dec 05, 2017 53.25 53.35 52.35 52.60 41,424 -0.60(-1.13%)
Dec 04, 2017 54.40 54.72 53.00 53.20 31,642 -0.35(-0.65%)
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.