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 (%)
Jul 31, 2013 15.50 15.90 15.48 15.56 36,585 -0.19(-1.21%)
Jul 30, 2013 15.98 16.00 15.41 15.75 41,431 -0.17(-1.07%)
Jul 29, 2013 15.96 16.13 15.64 15.92 22,684 -0.14(-0.87%)
Jul 26, 2013 16.26 16.43 15.96 16.06 14,329 -0.39(-2.37%)
Jul 25, 2013 16.14 16.54 16.14 16.45 88,491 +0.22(+1.36%)
Jul 24, 2013 16.26 16.48 16.14 16.23 48,729 +0.10(+0.62%)
Jul 23, 2013 16.25 16.25 16.08 16.13 19,438 -0.11(-0.68%)
Jul 22, 2013 16.09 16.26 15.98 16.24 48,128 +0.24(+1.50%)
Jul 19, 2013 15.97 16.03 15.79 16.00 38,917 +0.00(+0.00%)
Jul 18, 2013 15.27 16.00 15.08 16.00 102,561 +0.78(+5.12%)
Jul 17, 2013 15.21 15.32 15.08 15.22 17,081 +0.06(+0.40%)
Jul 16, 2013 14.87 15.20 14.80 15.16 46,532 +0.27(+1.81%)
Jul 15, 2013 14.91 15.10 14.85 14.89 54,966 +0.02(+0.13%)
Jul 12, 2013 14.68 15.00 14.63 14.87 60,938 +0.13(+0.88%)
Jul 11, 2013 15.08 15.08 14.64 14.74 72,160 -0.12(-0.81%)
Jul 10, 2013 14.85 15.04 14.72 14.86 44,452 +0.01(+0.07%)
Jul 09, 2013 14.81 15.05 14.80 14.85 49,940 +0.11(+0.75%)
Jul 08, 2013 14.87 15.00 14.67 14.74 75,949 -0.21(-1.40%)
Jul 05, 2013 15.19 15.19 14.61 14.95 60,781 +0.07(+0.47%)
Jul 03, 2013 14.69 14.90 14.62 14.88 8,041 +0.05(+0.34%)
Jul 02, 2013 14.85 14.96 14.59 14.83 32,137 -0.07(-0.47%)
Jul 01, 2013 14.66 15.03 14.53 14.90 34,505 +0.30(+2.05%)
Jun 28, 2013 14.52 14.72 14.48 14.60 96,875 -0.01(-0.07%)
Jun 27, 2013 14.50 14.75 14.48 14.61 41,169 +0.28(+1.95%)
Jun 26, 2013 14.71 14.71 14.22 14.33 34,412 -0.27(-1.85%)
Jun 25, 2013 14.25 14.65 14.21 14.60 42,109 +0.24(+1.67%)
Jun 24, 2013 14.18 14.55 14.18 14.36 33,272 -0.07(-0.49%)
Jun 21, 2013 13.96 14.69 13.96 14.43 101,909 +0.56(+4.04%)
Jun 20, 2013 14.03 14.28 13.82 13.87 38,536 -0.45(-3.14%)
Jun 19, 2013 14.56 14.65 14.25 14.32 22,359 -0.28(-1.92%)
Jun 18, 2013 14.27 14.64 14.27 14.60 54,225 +0.32(+2.24%)
Jun 17, 2013 14.40 14.40 14.09 14.28 41,218 +0.09(+0.63%)
Jun 14, 2013 14.57 14.58 14.07 14.19 40,093 -0.39(-2.67%)
Jun 13, 2013 14.23 14.66 14.23 14.58 33,449 +0.28(+1.96%)
Jun 12, 2013 14.51 14.53 14.30 14.30 22,671 -0.03(-0.21%)
Jun 11, 2013 14.23 14.55 14.05 14.33 30,065 -0.16(-1.10%)
Jun 10, 2013 14.53 14.66 14.42 14.49 34,524 +0.00(+0.00%)
Jun 07, 2013 14.63 14.65 14.45 14.49 40,299 +0.00(+0.00%)
Jun 06, 2013 14.70 14.89 14.48 14.49 37,536 -0.28(-1.90%)
Jun 05, 2013 14.82 14.94 14.59 14.77 18,205 -0.09(-0.61%)
Jun 04, 2013 15.10 15.15 14.67 14.86 36,860 -0.28(-1.85%)
Jun 03, 2013 14.55 15.19 14.34 15.14 81,727 +0.68(+4.70%)
May 31, 2013 14.68 14.75 14.43 14.46 31,411 -0.28(-1.90%)
May 30, 2013 14.70 14.93 14.60 14.74 27,694 +0.16(+1.10%)
May 29, 2013 14.19 14.60 14.16 14.58 30,778 +0.22(+1.53%)
May 28, 2013 14.35 14.53 14.23 14.36 57,794 +0.22(+1.56%)
May 24, 2013 14.31 14.38 14.05 14.14 37,698 -0.27(-1.87%)
May 23, 2013 14.05 14.63 14.05 14.41 34,700 +0.24(+1.69%)
May 22, 2013 14.50 14.65 14.12 14.17 47,348 -0.36(-2.48%)
May 21, 2013 14.51 14.63 14.31 14.53 34,906 -0.02(-0.14%)
May 20, 2013 14.40 14.62 14.40 14.55 41,845 +0.05(+0.34%)
May 17, 2013 14.56 14.61 14.31 14.50 52,461 +0.02(+0.14%)
May 16, 2013 14.58 14.59 14.24 14.48 19,551 -0.09(-0.62%)
May 15, 2013 14.70 14.75 14.52 14.57 24,460 +0.25(+1.75%)
May 13, 2013 14.67 14.70 14.26 14.32 49,439 -0.30(-2.05%)
May 10, 2013 14.25 14.68 14.25 14.62 19,712 +0.28(+1.95%)
May 09, 2013 14.43 14.55 14.23 14.34 51,520 -0.16(-1.10%)
May 08, 2013 14.57 14.62 14.37 14.50 45,728 -0.20(-1.36%)
May 07, 2013 14.34 14.73 14.29 14.70 24,446 +0.31(+2.15%)
May 06, 2013 14.77 14.77 14.28 14.39 28,904 -0.50(-3.36%)
May 03, 2013 14.40 15.00 14.33 14.89 147,944 +0.78(+5.53%)
May 02, 2013 13.59 14.33 13.34 14.11 49,273 +0.66(+4.91%)
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.