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 (%)
Jun 30, 2021 60.90 61.05 60.40 60.52 788,333 -0.46(-0.75%)
Jun 29, 2021 60.62 61.09 60.44 60.98 410,360 +0.08(+0.13%)
Jun 28, 2021 60.41 61.16 60.34 60.90 400,986 +0.54(+0.89%)
Jun 25, 2021 60.73 61.04 60.33 60.36 1,054,254 -0.31(-0.51%)
Jun 24, 2021 61.20 61.40 60.36 60.67 726,080 -0.42(-0.69%)
Jun 23, 2021 61.50 61.82 61.05 61.09 1,131,849 -0.47(-0.76%)
Jun 22, 2021 61.57 61.74 61.25 61.56 1,909,969 -0.16(-0.26%)
Jun 21, 2021 60.63 62.10 60.00 61.72 5,569,777 +28.43(+85.40%)
Jun 18, 2021 33.79 34.46 33.11 33.29 103,162 -1.19(-3.45%)
Jun 17, 2021 36.00 36.14 34.01 34.48 76,623 -1.67(-4.62%)
Jun 16, 2021 36.21 36.68 35.53 36.15 54,645 -0.31(-0.85%)
Jun 15, 2021 36.00 36.49 36.00 36.46 55,687 +0.45(+1.25%)
Jun 14, 2021 36.18 36.52 35.83 36.01 74,495 -0.44(-1.21%)
Jun 11, 2021 36.15 36.46 35.70 36.45 64,064 +0.55(+1.53%)
Jun 10, 2021 36.97 37.65 35.62 35.90 60,371 -0.76(-2.07%)
Jun 09, 2021 37.87 37.87 36.30 36.66 58,186 -1.18(-3.12%)
Jun 08, 2021 35.35 39.45 35.22 37.84 251,129 +2.27(+6.38%)
Jun 07, 2021 35.84 35.84 35.18 35.57 45,911 -0.09(-0.25%)
Jun 04, 2021 36.33 36.46 35.42 35.66 66,484 -0.46(-1.27%)
Jun 03, 2021 36.20 36.32 35.64 36.12 63,420 -0.40(-1.10%)
Jun 02, 2021 37.09 37.38 36.10 36.52 56,060 -0.57(-1.54%)
Jun 01, 2021 36.95 37.37 36.57 37.09 69,658 +0.71(+1.95%)
May 28, 2021 37.21 37.21 36.01 36.38 44,831 -0.49(-1.33%)
May 27, 2021 36.91 37.44 36.35 36.87 36,506 +0.55(+1.51%)
May 26, 2021 35.90 36.38 35.63 36.32 65,396 +0.49(+1.37%)
May 25, 2021 36.57 37.00 35.75 35.83 87,683 -0.27(-0.75%)
May 24, 2021 35.78 36.42 35.33 36.10 91,073 +0.41(+1.15%)
May 21, 2021 35.20 36.02 34.75 35.69 101,779 +0.99(+2.85%)
May 20, 2021 35.22 35.32 34.28 34.70 69,450 -0.82(-2.31%)
May 19, 2021 35.54 36.10 34.15 35.52 64,264 -0.69(-1.91%)
May 18, 2021 37.30 37.30 36.17 36.21 40,828 -1.18(-3.16%)
May 17, 2021 37.09 37.82 36.79 37.39 47,883 -0.20(-0.53%)
May 14, 2021 37.15 37.60 36.51 37.59 56,628 +0.82(+2.23%)
May 13, 2021 35.03 37.00 35.03 36.77 71,842 +1.51(+4.28%)
May 12, 2021 36.29 36.82 34.95 35.26 104,229 -1.12(-3.08%)
May 11, 2021 36.68 36.95 35.50 36.38 56,839 -1.10(-2.93%)
May 10, 2021 39.39 39.60 37.35 37.48 95,485 -1.73(-4.41%)
May 07, 2021 38.62 39.43 38.62 39.21 45,610 +0.26(+0.67%)
May 06, 2021 38.27 38.98 37.54 38.95 66,581 +0.70(+1.83%)
May 05, 2021 38.26 38.83 37.65 38.25 67,999 +0.42(+1.11%)
May 04, 2021 36.90 38.17 36.67 37.83 170,182 +0.72(+1.94%)
May 03, 2021 37.43 37.81 35.75 37.11 216,862 +0.26(+0.71%)
Apr 30, 2021 36.27 37.34 35.82 36.85 157,700 -0.06(-0.16%)
Apr 29, 2021 36.75 37.27 35.08 36.91 75,149 +0.89(+2.47%)
Apr 28, 2021 35.25 37.77 34.87 36.02 198,778 +1.92(+5.63%)
Apr 27, 2021 33.10 34.18 32.92 34.10 126,557 +0.95(+2.87%)
Apr 26, 2021 33.30 33.93 32.96 33.15 68,038 -0.17(-0.51%)
Apr 23, 2021 32.94 33.66 32.83 33.32 69,300 +0.74(+2.27%)
Apr 22, 2021 33.87 34.31 32.18 32.58 79,902 -1.24(-3.67%)
Apr 21, 2021 31.73 34.36 31.38 33.82 122,666 +2.75(+8.85%)
Apr 20, 2021 31.90 32.15 30.53 31.07 64,534 -0.82(-2.57%)
Apr 19, 2021 32.17 32.29 31.14 31.89 85,231 -0.37(-1.15%)
Apr 16, 2021 32.33 33.00 31.74 32.26 64,600 +0.42(+1.32%)
Apr 15, 2021 32.07 32.29 30.62 31.84 64,583 +0.02(+0.06%)
Apr 14, 2021 30.86 32.17 30.86 31.82 49,666 +0.86(+2.78%)
Apr 13, 2021 31.62 31.81 30.52 30.96 105,412 -1.01(-3.16%)
Apr 12, 2021 31.58 32.20 31.13 31.97 64,483 +0.05(+0.16%)
Apr 09, 2021 32.34 32.40 31.61 31.92 66,300 -0.26(-0.81%)
Apr 08, 2021 32.35 32.50 31.50 32.18 182,716 -0.22(-0.68%)
Apr 07, 2021 33.40 33.42 32.03 32.40 108,336 -1.09(-3.25%)
Apr 06, 2021 33.32 33.99 33.05 33.49 61,135 +0.06(+0.18%)
Apr 05, 2021 33.55 33.99 32.67 33.43 80,918 -0.17(-0.51%)
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.