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 (%)
Dec 31, 2018 20.68 20.83 19.73 20.31 149,900 -0.24(-1.17%)
Dec 28, 2018 20.84 20.93 20.06 20.55 253,100 -0.38(-1.82%)
Dec 27, 2018 19.87 20.97 19.73 20.93 312,643 +0.80(+3.97%)
Dec 26, 2018 19.60 20.19 19.11 20.13 177,779 +0.53(+2.70%)
Dec 24, 2018 19.35 19.81 18.79 19.60 110,300 -0.03(-0.15%)
Dec 21, 2018 19.00 19.68 18.47 19.63 640,700 +0.73(+3.86%)
Dec 20, 2018 19.68 20.15 18.83 18.90 166,430 -0.78(-3.96%)
Dec 19, 2018 19.85 20.70 19.59 19.68 244,185 -0.10(-0.51%)
Dec 18, 2018 19.48 20.45 19.44 19.78 324,684 +0.32(+1.64%)
Dec 17, 2018 19.24 20.22 19.23 19.46 151,688 +0.28(+1.46%)
Dec 14, 2018 19.40 19.93 19.03 19.18 71,500 -0.48(-2.44%)
Dec 13, 2018 20.61 20.73 19.60 19.66 128,980 -0.80(-3.91%)
Dec 12, 2018 20.50 21.03 20.11 20.46 102,143 +0.37(+1.84%)
Dec 11, 2018 20.37 20.37 19.69 20.09 109,778 +0.05(+0.25%)
Dec 10, 2018 20.12 20.20 19.43 20.04 111,008 -0.12(-0.60%)
Dec 07, 2018 20.95 21.52 20.00 20.16 146,300 -0.81(-3.86%)
Dec 06, 2018 20.60 21.35 20.15 20.97 192,547 -0.02(-0.10%)
Dec 04, 2018 22.79 22.79 20.89 20.99 104,900 -1.93(-8.42%)
Dec 03, 2018 22.43 23.18 22.12 22.92 140,192 +0.79(+3.57%)
Nov 30, 2018 22.58 22.75 21.75 22.13 124,100 -0.59(-2.60%)
Nov 29, 2018 22.61 23.20 22.24 22.72 80,388 -0.05(-0.22%)
Nov 28, 2018 22.16 22.79 21.68 22.77 160,067 +0.66(+2.99%)
Nov 27, 2018 23.16 23.39 22.01 22.11 85,688 -1.24(-5.31%)
Nov 26, 2018 23.04 23.47 22.92 23.35 69,825 +0.47(+2.05%)
Nov 23, 2018 23.00 23.32 22.77 22.88 35,100 -0.22(-0.95%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.24(+1.05%)
Nov 20, 2018 22.90 23.34 22.38 22.86 163,138 -0.24(-1.04%)
Nov 19, 2018 23.65 23.90 23.07 23.10 145,508 -0.66(-2.78%)
Nov 16, 2018 23.57 24.18 23.30 23.76 192,000 -0.01(-0.04%)
Nov 15, 2018 23.94 24.14 23.46 23.77 104,658 -0.27(-1.12%)
Nov 14, 2018 24.25 24.80 23.46 24.04 223,052 +0.10(+0.42%)
Nov 13, 2018 24.34 25.26 23.75 23.94 198,764 -0.19(-0.79%)
Nov 12, 2018 24.70 24.79 24.12 24.13 174,810 -0.67(-2.70%)
Nov 09, 2018 27.16 27.16 24.52 24.80 255,100 -2.59(-9.46%)
Nov 08, 2018 28.34 28.37 26.70 27.39 200,968 -1.22(-4.26%)
Nov 07, 2018 27.56 29.22 27.06 28.61 208,966 +0.67(+2.40%)
Nov 06, 2018 29.83 30.53 25.70 27.94 482,116 -5.33(-16.02%)
Nov 05, 2018 32.03 33.47 31.71 33.27 213,826 +1.19(+3.71%)
Nov 02, 2018 32.03 32.92 31.87 32.08 206,000 +0.50(+1.58%)
Nov 01, 2018 30.17 31.99 30.08 31.58 158,440 +1.71(+5.72%)
Oct 31, 2018 30.42 30.60 29.70 29.87 163,215 -0.13(-0.43%)
Oct 30, 2018 29.89 30.78 29.10 30.00 90,950 +0.12(+0.40%)
Oct 29, 2018 30.96 31.71 29.77 29.88 111,068 -0.58(-1.90%)
Oct 26, 2018 30.32 31.46 29.81 30.46 113,100 -0.28(-0.91%)
Oct 25, 2018 31.16 31.28 30.70 30.74 95,305 -0.24(-0.77%)
Oct 24, 2018 32.12 32.84 30.95 30.98 151,589 -1.23(-3.82%)
Oct 23, 2018 31.81 32.29 31.00 32.21 110,200 -0.15(-0.46%)
Oct 22, 2018 32.60 32.60 31.82 32.36 92,051 -0.12(-0.37%)
Oct 19, 2018 33.35 33.45 32.19 32.48 112,100 -0.91(-2.73%)
Oct 18, 2018 34.91 35.29 33.15 33.39 83,992 -1.82(-5.17%)
Oct 17, 2018 35.14 35.41 34.10 35.21 81,238 +0.02(+0.06%)
Oct 16, 2018 34.98 35.27 34.64 35.19 99,617 +0.21(+0.60%)
Oct 15, 2018 35.18 35.30 34.50 34.98 61,120 -0.33(-0.93%)
Oct 12, 2018 36.70 36.71 35.15 35.31 78,200 -0.99(-2.73%)
Oct 11, 2018 36.70 37.28 36.27 36.30 84,817 -0.55(-1.49%)
Oct 10, 2018 37.69 37.80 36.80 36.85 111,396 -0.97(-2.56%)
Oct 09, 2018 38.43 38.47 37.64 37.82 81,155 -0.62(-1.61%)
Oct 08, 2018 38.77 39.04 37.92 38.44 38,305 -0.47(-1.21%)
Oct 05, 2018 40.06 40.09 38.41 38.91 68,900 -1.22(-3.04%)
Oct 04, 2018 40.97 41.07 40.05 40.13 45,703 -0.98(-2.38%)
Oct 03, 2018 40.44 41.55 40.13 41.11 56,635 +0.14(+0.34%)
Oct 02, 2018 41.39 41.72 40.85 40.97 48,344 -0.33(-0.80%)
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.