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, 2014 27.34 27.50 26.80 27.37 130,455 -0.08(-0.29%)
Jun 27, 2014 27.53 28.11 27.43 27.45 362,140 -0.30(-1.08%)
Jun 26, 2014 27.94 27.96 27.58 27.75 85,344 -0.19(-0.68%)
Jun 25, 2014 27.75 28.00 27.56 27.94 105,988 -0.10(-0.36%)
Jun 24, 2014 28.48 29.35 27.96 28.04 106,407 -0.61(-2.13%)
Jun 23, 2014 28.45 28.80 28.30 28.65 231,843 +0.15(+0.53%)
Jun 20, 2014 28.49 28.69 28.17 28.50 139,756 +0.17(+0.60%)
Jun 19, 2014 28.86 28.86 27.90 28.33 67,267 -0.39(-1.36%)
Jun 18, 2014 28.08 28.87 28.08 28.72 208,270 +0.58(+2.06%)
Jun 17, 2014 27.66 28.25 27.66 28.14 71,779 +0.49(+1.77%)
Jun 16, 2014 27.45 27.81 27.39 27.65 50,964 +0.10(+0.36%)
Jun 13, 2014 28.22 28.22 27.36 27.55 67,208 -0.52(-1.85%)
Jun 12, 2014 28.67 28.67 27.42 28.07 109,557 -0.54(-1.89%)
Jun 11, 2014 28.75 28.89 28.47 28.61 101,202 -0.41(-1.41%)
Jun 10, 2014 28.77 29.08 28.64 29.02 47,615 +0.29(+1.01%)
Jun 06, 2014 29.38 29.66 28.36 28.73 116,587 -0.41(-1.41%)
Jun 05, 2014 27.47 29.16 27.39 29.14 178,551 +1.67(+6.08%)
Jun 04, 2014 27.20 27.57 27.20 27.47 39,250 +0.09(+0.33%)
Jun 03, 2014 27.50 27.68 27.21 27.38 92,963 -0.27(-0.98%)
Jun 02, 2014 27.75 27.85 27.40 27.65 150,792 +0.06(+0.22%)
May 30, 2014 27.38 27.64 27.11 27.59 91,453 +0.22(+0.80%)
May 29, 2014 28.10 28.10 27.20 27.37 72,978 -0.56(-2.01%)
May 28, 2014 28.24 28.39 27.81 27.93 116,875 -0.24(-0.85%)
May 27, 2014 27.29 28.32 26.82 28.17 338,313 +0.95(+3.49%)
May 23, 2014 26.87 27.22 27.22 27.22 72,000 +0.23(+0.85%)
May 22, 2014 26.74 27.08 26.70 26.99 32,180 +0.25(+0.93%)
May 21, 2014 26.30 26.87 25.99 26.74 88,818 +0.71(+2.73%)
May 20, 2014 26.04 26.18 25.85 26.03 173,168 -0.01(-0.04%)
May 19, 2014 25.44 26.16 25.26 26.04 63,177 +0.55(+2.16%)
May 16, 2014 25.32 25.52 24.69 25.49 81,273 +0.11(+0.43%)
May 15, 2014 25.80 25.80 25.11 25.38 123,484 -0.39(-1.51%)
May 14, 2014 27.19 27.27 25.74 25.77 113,627 -1.49(-5.47%)
May 13, 2014 27.72 27.96 27.17 27.26 64,251 -0.41(-1.48%)
May 12, 2014 27.63 28.13 27.46 27.67 205,621 +0.35(+1.28%)
May 09, 2014 25.84 27.36 25.72 27.32 144,616 +1.52(+5.89%)
May 08, 2014 26.00 26.26 25.60 25.80 66,958 -0.33(-1.26%)
May 07, 2014 25.59 26.18 25.45 26.13 82,050 +0.48(+1.87%)
May 06, 2014 26.00 26.00 24.69 25.65 162,221 -0.38(-1.46%)
May 05, 2014 25.12 26.87 25.02 26.03 182,664 +2.37(+10.02%)
May 02, 2014 23.88 24.02 23.59 23.66 59,843 -0.10(-0.42%)
May 01, 2014 23.46 23.76 22.99 23.76 120,725 +0.35(+1.50%)
Apr 30, 2014 22.81 23.44 22.70 23.41 79,971 +0.43(+1.87%)
Apr 29, 2014 22.90 23.18 22.82 22.98 106,049 +0.26(+1.14%)
Apr 28, 2014 22.25 22.86 22.13 22.72 66,662 +0.68(+3.09%)
Apr 25, 2014 22.18 22.18 21.86 22.04 72,103 -0.21(-0.94%)
Apr 24, 2014 22.32 22.43 22.15 22.25 30,697 -0.23(-1.02%)
Apr 23, 2014 22.81 22.90 22.45 22.48 32,187 -0.41(-1.79%)
Apr 22, 2014 22.94 23.00 22.75 22.89 36,492 -0.08(-0.35%)
Apr 21, 2014 22.86 23.00 22.85 22.97 19,463 +0.07(+0.31%)
Apr 17, 2014 22.97 22.90 22.90 22.90 33,000 -0.08(-0.35%)
Apr 16, 2014 22.33 23.00 22.24 22.98 181,144 +0.84(+3.79%)
Apr 15, 2014 22.09 22.32 21.71 22.14 64,378 +0.04(+0.18%)
Apr 14, 2014 21.89 22.30 21.50 22.10 75,224 +0.40(+1.84%)
Apr 11, 2014 21.53 21.90 21.50 21.70 68,497 +0.06(+0.28%)
Apr 10, 2014 22.39 22.39 21.56 21.64 48,806 -0.71(-3.18%)
Apr 09, 2014 22.40 22.43 22.02 22.35 30,767 +0.10(+0.45%)
Apr 08, 2014 22.13 22.53 21.98 22.25 40,015 +0.19(+0.86%)
Apr 07, 2014 21.93 22.32 21.86 22.06 197,590 -0.03(-0.14%)
Apr 04, 2014 22.74 22.74 21.72 22.09 126,881 -0.56(-2.47%)
Apr 03, 2014 23.33 23.33 22.37 22.65 46,682 -0.60(-2.58%)
Apr 02, 2014 23.50 23.62 23.18 23.25 53,362 -0.14(-0.60%)
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.