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 (%)
May 31, 2019 18.90 18.90 17.90 18.08 208,300 -1.09(-5.69%)
May 30, 2019 19.62 20.00 18.95 19.17 79,113 -0.46(-2.34%)
May 29, 2019 19.46 19.84 19.43 19.63 82,352 +0.17(+0.87%)
May 28, 2019 18.67 19.59 18.67 19.46 136,154 +1.01(+5.47%)
May 24, 2019 18.75 18.75 18.17 18.45 84,300 -0.14(-0.75%)
May 23, 2019 19.06 19.07 18.39 18.59 99,985 -0.74(-3.83%)
May 22, 2019 20.00 20.20 19.28 19.33 65,155 -0.80(-3.97%)
May 21, 2019 20.01 20.32 20.01 20.13 106,622 +0.17(+0.85%)
May 20, 2019 19.71 20.00 19.66 19.96 100,773 +0.02(+0.10%)
May 17, 2019 20.06 20.26 19.82 19.94 104,200 -0.37(-1.82%)
May 16, 2019 20.70 20.70 20.09 20.31 66,345 -0.23(-1.12%)
May 15, 2019 19.97 20.73 19.90 20.54 123,808 +0.41(+2.04%)
May 14, 2019 20.40 20.52 20.08 20.13 91,274 -0.12(-0.59%)
May 13, 2019 20.18 20.39 19.96 20.25 90,333 -0.65(-3.11%)
May 10, 2019 21.33 21.78 20.49 20.90 97,500 -0.45(-2.11%)
May 09, 2019 21.99 22.20 21.30 21.35 117,402 -0.94(-4.22%)
May 08, 2019 22.08 22.49 22.07 22.29 134,208 +0.09(+0.41%)
May 07, 2019 22.40 22.99 22.07 22.20 135,057 -0.54(-2.37%)
May 06, 2019 21.90 22.82 21.90 22.74 148,553 +0.53(+2.39%)
May 03, 2019 22.34 22.70 22.00 22.21 137,000 -0.09(-0.40%)
May 02, 2019 21.49 22.77 21.49 22.30 144,839 +0.30(+1.36%)
May 01, 2019 24.61 24.61 21.84 22.00 342,446 -2.61(-10.61%)
Apr 30, 2019 25.95 26.26 24.49 24.61 228,521 -1.33(-5.13%)
Apr 29, 2019 25.14 25.97 25.14 25.94 43,102 +0.77(+3.06%)
Apr 26, 2019 24.95 25.41 24.87 25.17 58,800 +0.18(+0.72%)
Apr 25, 2019 26.21 26.21 24.82 24.99 118,212 -1.34(-5.09%)
Apr 24, 2019 25.78 26.47 25.73 26.33 59,193 +0.48(+1.86%)
Apr 23, 2019 25.18 25.98 24.92 25.85 79,185 +0.66(+2.62%)
Apr 22, 2019 25.37 25.46 24.86 25.19 86,332 -0.40(-1.56%)
Apr 18, 2019 25.72 25.98 25.52 25.59 77,800 -0.17(-0.66%)
Apr 17, 2019 25.70 25.93 25.48 25.76 89,995 +0.16(+0.63%)
Apr 16, 2019 25.61 25.68 25.17 25.60 127,059 +0.07(+0.27%)
Apr 15, 2019 25.76 26.04 25.46 25.53 47,186 -0.25(-0.97%)
Apr 12, 2019 26.07 26.43 25.71 25.78 49,900 -0.02(-0.08%)
Apr 11, 2019 25.63 26.06 25.60 25.80 50,894 +0.18(+0.70%)
Apr 10, 2019 25.00 25.76 24.73 25.62 59,695 +0.61(+2.44%)
Apr 09, 2019 25.14 25.25 24.92 25.01 107,920 -0.35(-1.38%)
Apr 08, 2019 24.95 25.39 24.85 25.36 69,406 +0.25(+1.00%)
Apr 05, 2019 25.00 25.27 24.92 25.11 98,500 +0.10(+0.40%)
Apr 04, 2019 23.98 25.42 23.98 25.01 163,151 +1.12(+4.69%)
Apr 03, 2019 24.13 24.46 23.68 23.89 139,445 +0.19(+0.80%)
Apr 02, 2019 24.16 24.22 23.37 23.70 70,330 -0.40(-1.66%)
Apr 01, 2019 23.78 24.67 23.69 24.10 124,775 +0.64(+2.73%)
Mar 29, 2019 23.74 24.05 23.26 23.46 210,800 -0.20(-0.85%)
Mar 28, 2019 23.59 23.85 23.31 23.66 72,176 +0.15(+0.64%)
Mar 27, 2019 23.62 23.98 23.48 23.51 107,272 -0.23(-0.97%)
Mar 26, 2019 23.89 24.18 23.44 23.74 75,182 +0.17(+0.72%)
Mar 25, 2019 23.37 23.72 22.88 23.57 97,571 +0.10(+0.43%)
Mar 22, 2019 24.95 24.95 23.47 23.47 154,800 -1.72(-6.83%)
Mar 21, 2019 24.68 25.51 24.45 25.19 93,604 +0.69(+2.82%)
Mar 20, 2019 24.62 24.96 23.81 24.50 110,924 -0.21(-0.85%)
Mar 19, 2019 24.72 25.25 24.51 24.71 112,268 +0.14(+0.57%)
Mar 18, 2019 24.36 24.70 24.24 24.57 72,067 +0.22(+0.90%)
Mar 15, 2019 24.24 24.69 24.24 24.35 278,300 +0.24(+1.00%)
Mar 14, 2019 24.00 24.22 23.70 24.11 233,613 +0.12(+0.50%)
Mar 13, 2019 24.69 24.69 23.93 23.99 159,697 -0.42(-1.72%)
Mar 12, 2019 24.96 25.06 24.25 24.41 146,219 -0.57(-2.28%)
Mar 11, 2019 24.54 25.18 24.13 24.98 306,087 +0.44(+1.79%)
Mar 08, 2019 24.82 25.12 24.37 24.54 169,500 -0.46(-1.84%)
Mar 07, 2019 25.89 26.07 24.84 25.00 212,811 -0.83(-3.21%)
Mar 06, 2019 27.83 28.04 25.80 25.83 155,686 -2.06(-7.39%)
Mar 05, 2019 28.45 29.14 27.88 27.89 136,529 -0.75(-2.62%)
Mar 04, 2019 28.89 29.27 28.32 28.64 98,160 -0.09(-0.31%)
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.