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 (%)
Jan 29, 2021 29.98 31.15 29.59 30.10 72,800 -0.52(-1.70%)
Jan 28, 2021 29.74 30.99 29.30 30.62 107,454 +1.54(+5.30%)
Jan 27, 2021 29.77 29.96 28.03 29.08 166,026 -1.60(-5.22%)
Jan 26, 2021 31.95 32.13 30.52 30.68 63,361 -1.20(-3.76%)
Jan 25, 2021 33.35 33.35 31.07 31.88 72,382 -1.59(-4.75%)
Jan 22, 2021 32.23 33.56 32.23 33.47 64,700 +0.61(+1.86%)
Jan 21, 2021 32.60 33.38 32.12 32.86 71,303 +0.44(+1.36%)
Jan 20, 2021 32.83 32.83 31.83 32.42 61,906 -0.10(-0.31%)
Jan 19, 2021 32.72 32.96 31.85 32.52 74,745 +0.26(+0.81%)
Jan 15, 2021 32.66 33.12 31.91 32.26 56,600 -1.33(-3.96%)
Jan 14, 2021 32.70 34.22 32.42 33.59 68,664 +1.18(+3.64%)
Jan 13, 2021 33.90 33.90 32.38 32.41 81,066 -1.58(-4.65%)
Jan 12, 2021 32.93 34.39 32.13 33.99 86,375 +1.10(+3.34%)
Jan 11, 2021 32.16 33.10 31.59 32.89 82,658 +0.20(+0.61%)
Jan 08, 2021 33.77 33.77 32.25 32.69 61,800 -0.69(-2.07%)
Jan 07, 2021 33.45 33.63 32.56 33.38 71,946 -0.07(-0.21%)
Jan 06, 2021 31.30 34.57 31.27 33.45 150,158 +2.90(+9.49%)
Jan 05, 2021 29.43 31.39 29.43 30.55 122,025 +1.07(+3.63%)
Jan 04, 2021 30.08 30.62 29.01 29.48 169,109 -0.55(-1.83%)
Dec 31, 2020 30.03 30.03 30.03 104,803 -0.23(-0.76%)
Dec 30, 2020 29.82 30.44 29.69 30.26 104,803 +0.54(+1.82%)
Dec 29, 2020 29.95 29.99 29.38 29.72 102,275 -0.26(-0.87%)
Dec 28, 2020 30.51 30.82 29.73 29.98 141,614 +0.05(+0.17%)
Dec 24, 2020 30.42 30.42 29.69 29.93 46,000 -0.25(-0.83%)
Dec 23, 2020 30.60 30.61 29.76 30.18 92,954 +0.05(+0.17%)
Dec 22, 2020 29.95 30.38 29.54 30.13 96,219 +0.21(+0.70%)
Dec 21, 2020 30.20 30.75 29.21 29.92 272,034 -1.44(-4.59%)
Dec 18, 2020 31.82 32.04 30.90 31.36 605,900 -0.29(-0.92%)
Dec 17, 2020 31.93 32.00 30.50 31.65 125,963 -0.02(-0.06%)
Dec 16, 2020 33.12 33.47 31.13 31.67 175,146 -1.33(-4.03%)
Dec 15, 2020 30.83 35.12 30.83 33.00 548,593 +3.53(+11.98%)
Dec 14, 2020 30.42 30.42 29.31 29.47 233,494 -0.58(-1.93%)
Dec 11, 2020 29.91 30.38 29.57 30.05 73,500 -0.10(-0.33%)
Dec 10, 2020 30.22 30.52 29.48 30.15 140,398 -0.17(-0.56%)
Dec 09, 2020 29.95 32.00 29.73 30.32 124,193 +0.57(+1.92%)
Dec 08, 2020 29.53 29.94 29.38 29.75 180,785 -0.07(-0.23%)
Dec 07, 2020 29.41 29.95 28.79 29.82 85,232 -0.05(-0.17%)
Dec 04, 2020 29.15 29.95 28.51 29.87 58,600 +1.19(+4.15%)
Dec 03, 2020 28.80 29.55 27.94 28.68 81,880 -0.04(-0.14%)
Dec 02, 2020 28.41 29.34 27.82 28.72 112,380 +0.29(+1.02%)
Dec 01, 2020 28.29 28.81 27.36 28.43 128,271 +1.03(+3.76%)
Nov 30, 2020 28.20 28.41 26.98 27.40 150,068 -0.66(-2.35%)
Nov 27, 2020 27.87 28.18 27.66 28.06 44,400 +0.19(+0.68%)
Nov 25, 2020 27.70 28.75 27.01 27.87 126,000 +0.30(+1.09%)
Nov 24, 2020 26.00 27.77 25.44 27.57 153,754 +2.16(+8.50%)
Nov 23, 2020 25.27 25.79 24.68 25.41 80,480 +0.43(+1.72%)
Nov 20, 2020 24.36 25.10 23.67 24.98 70,900 +0.28(+1.13%)
Nov 19, 2020 23.95 24.83 23.44 24.70 85,675 +0.57(+2.36%)
Nov 18, 2020 24.32 24.84 24.13 24.13 82,022 -0.15(-0.62%)
Nov 17, 2020 23.90 24.48 23.27 24.28 76,620 +0.11(+0.46%)
Nov 16, 2020 23.84 24.35 23.17 24.17 86,307 +1.19(+5.18%)
Nov 13, 2020 22.94 23.91 22.07 22.98 57,900 +0.03(+0.13%)
Nov 12, 2020 23.09 23.41 22.32 22.95 88,980 -0.64(-2.71%)
Nov 11, 2020 23.05 24.07 22.12 23.59 170,537 +0.61(+2.65%)
Nov 10, 2020 20.80 23.58 20.67 22.98 137,524 +2.74(+13.54%)
Nov 09, 2020 20.95 21.35 20.05 20.24 102,579 +1.09(+5.69%)
Nov 06, 2020 19.99 19.99 19.10 19.15 68,200 -0.80(-4.01%)
Nov 05, 2020 19.38 20.34 19.10 19.95 71,942 +0.75(+3.91%)
Nov 04, 2020 19.91 19.91 18.89 19.20 70,721 -1.33(-6.48%)
Nov 03, 2020 20.00 20.65 19.32 20.53 72,585 +1.03(+5.28%)
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.