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 (%)
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%)
Apr 01, 2021 33.84 34.45 33.13 33.60 73,200 -0.14(-0.41%)
Mar 31, 2021 33.96 34.66 33.10 33.74 158,713 -0.32(-0.94%)
Mar 30, 2021 33.08 34.18 32.53 34.06 72,923 +1.05(+3.18%)
Mar 29, 2021 34.38 34.49 32.80 33.01 103,632 -1.48(-4.29%)
Mar 26, 2021 34.05 34.58 33.08 34.49 84,800 +0.78(+2.31%)
Mar 25, 2021 32.00 34.09 31.81 33.71 81,429 +1.07(+3.28%)
Mar 24, 2021 33.02 34.91 32.64 32.64 89,620 +0.05(+0.15%)
Mar 23, 2021 33.75 34.23 32.59 32.59 87,127 -1.70(-4.96%)
Mar 22, 2021 35.99 36.09 33.75 34.29 111,058 -1.13(-3.19%)
Mar 19, 2021 36.47 36.92 35.17 35.42 368,300 -1.24(-3.38%)
Mar 18, 2021 37.01 38.22 36.25 36.66 70,377 -0.19(-0.52%)
Mar 17, 2021 37.96 37.98 35.75 36.85 109,306 -1.22(-3.20%)
Mar 16, 2021 39.77 39.77 37.85 38.07 120,585 -1.73(-4.35%)
Mar 15, 2021 40.20 40.40 38.79 39.80 79,713 -0.21(-0.52%)
Mar 12, 2021 39.68 40.29 38.99 40.01 90,700 +0.03(+0.08%)
Mar 11, 2021 41.10 41.62 38.31 39.98 152,046 -0.95(-2.32%)
Mar 10, 2021 39.43 41.02 39.10 40.93 117,034 +1.55(+3.94%)
Mar 09, 2021 38.79 40.28 37.77 39.38 129,725 +0.83(+2.15%)
Mar 08, 2021 37.93 39.92 37.36 38.55 94,969 +0.82(+2.17%)
Mar 05, 2021 37.61 37.76 35.13 37.73 162,900 +0.80(+2.17%)
Mar 04, 2021 39.31 39.62 36.05 36.93 168,803 -2.72(-6.86%)
Mar 03, 2021 39.55 41.21 39.08 39.65 141,261 +0.79(+2.03%)
Mar 02, 2021 40.63 40.89 38.30 38.86 155,793 -0.53(-1.35%)
Mar 01, 2021 37.65 42.06 37.26 39.39 435,686 +4.56(+13.09%)
Feb 26, 2021 33.45 35.67 32.64 34.83 166,300 +1.39(+4.16%)
Feb 25, 2021 35.37 35.48 33.21 33.44 150,197 -1.64(-4.68%)
Feb 24, 2021 34.30 36.51 32.09 35.08 126,378 +0.28(+0.80%)
Feb 23, 2021 34.49 35.16 33.38 34.80 114,273 -0.04(-0.11%)
Feb 22, 2021 33.93 35.38 33.89 34.84 106,152 +0.40(+1.16%)
Feb 19, 2021 32.48 35.04 32.48 34.44 86,800 +2.25(+6.99%)
Feb 18, 2021 33.15 33.15 31.71 32.19 51,089 -1.16(-3.48%)
Feb 17, 2021 32.70 33.60 31.34 33.35 71,909 +0.15(+0.45%)
Feb 16, 2021 33.46 33.46 32.50 33.20 75,043 +0.38(+1.16%)
Feb 12, 2021 33.00 33.37 32.65 32.82 72,400 -0.56(-1.68%)
Feb 11, 2021 33.26 33.84 32.50 33.38 81,202 -0.05(-0.15%)
Feb 10, 2021 33.63 33.87 32.82 33.43 59,518 -0.18(-0.54%)
Feb 09, 2021 33.30 33.86 32.44 33.61 63,096 +0.37(+1.11%)
Feb 08, 2021 32.83 33.30 32.41 33.24 69,398 +0.59(+1.81%)
Feb 05, 2021 33.00 33.11 31.91 32.65 69,600 +0.28(+0.86%)
Feb 04, 2021 31.81 32.53 31.48 32.37 61,610 +0.37(+1.16%)
Feb 03, 2021 31.33 32.23 30.34 32.00 74,908 +0.59(+1.88%)
Feb 02, 2021 31.19 31.78 30.16 31.41 56,087 +0.83(+2.71%)
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.