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, 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%)
Apr 01, 2014 23.08 23.55 22.86 23.39 119,986 +0.52(+2.27%)
Mar 31, 2014 22.33 23.16 22.33 22.87 108,594 +0.63(+2.83%)
Mar 28, 2014 22.52 23.01 22.14 22.24 41,249 -0.33(-1.46%)
Mar 27, 2014 22.59 22.61 22.24 22.57 56,475 +0.05(+0.22%)
Mar 26, 2014 23.00 23.15 22.50 22.52 84,356 -0.34(-1.49%)
Mar 25, 2014 22.85 23.05 22.70 22.86 60,330 +0.19(+0.84%)
Mar 24, 2014 22.61 23.02 22.42 22.67 75,550 +0.03(+0.13%)
Mar 21, 2014 22.00 23.12 22.00 22.64 183,373 +0.69(+3.14%)
Mar 20, 2014 22.05 22.29 21.84 21.95 37,596 -0.04(-0.18%)
Mar 19, 2014 22.10 22.24 21.75 21.99 345,778 -0.11(-0.50%)
Mar 18, 2014 22.48 22.95 22.05 22.10 92,116 -0.39(-1.73%)
Mar 17, 2014 22.62 22.90 22.09 22.49 66,283 +0.09(+0.40%)
Mar 14, 2014 22.50 22.98 22.22 22.40 55,345 -0.11(-0.49%)
Mar 13, 2014 22.99 23.24 22.25 22.51 80,020 -0.36(-1.57%)
Mar 12, 2014 21.91 23.14 21.87 22.87 180,528 +0.91(+4.14%)
Mar 11, 2014 22.19 22.54 21.84 21.96 45,416 -0.23(-1.04%)
Mar 10, 2014 22.03 22.58 21.92 22.19 44,941 +0.27(+1.23%)
Mar 07, 2014 21.54 21.99 21.34 21.92 98,642 +0.39(+1.81%)
Mar 06, 2014 21.10 21.59 21.01 21.53 77,958 +0.34(+1.60%)
Mar 05, 2014 21.10 21.29 20.61 21.19 47,594 +0.09(+0.43%)
Mar 04, 2014 20.70 21.25 20.70 21.10 101,233 +0.85(+4.20%)
Mar 03, 2014 20.02 20.52 19.91 20.25 52,791 -0.01(-0.05%)
Feb 28, 2014 20.44 20.71 20.10 20.26 35,028 -0.13(-0.64%)
Feb 27, 2014 20.05 20.41 20.05 20.39 20,794 +0.23(+1.14%)
Feb 26, 2014 19.85 20.25 19.75 20.16 46,695 +0.26(+1.31%)
Feb 25, 2014 20.10 20.21 19.50 19.90 93,859 -0.19(-0.95%)
Feb 24, 2014 20.32 20.53 20.06 20.09 45,622 +0.07(+0.35%)
Feb 21, 2014 19.80 20.78 19.50 20.02 92,653 +1.11(+5.87%)
Feb 20, 2014 18.54 19.06 18.53 18.91 24,465 +0.48(+2.60%)
Feb 19, 2014 19.00 19.25 18.43 18.43 31,318 -0.51(-2.69%)
Feb 18, 2014 18.72 19.35 18.70 18.94 69,563 +0.16(+0.85%)
Feb 14, 2014 17.71 18.78 18.78 18.78 88,900 +1.09(+6.16%)
Feb 13, 2014 17.39 17.79 17.39 17.69 12,897 +0.11(+0.63%)
Feb 12, 2014 17.50 18.03 17.45 17.58 24,888 +0.04(+0.23%)
Feb 11, 2014 17.27 17.55 17.27 17.54 25,290 +0.12(+0.69%)
Feb 10, 2014 17.30 17.47 17.16 17.42 48,823 +0.02(+0.11%)
Feb 07, 2014 17.38 17.43 17.20 17.40 39,133 +0.05(+0.29%)
Feb 06, 2014 17.21 17.52 17.14 17.35 31,275 +0.25(+1.46%)
Feb 05, 2014 17.03 17.18 16.85 17.10 46,382 -0.05(-0.29%)
Feb 04, 2014 17.12 17.30 16.85 17.15 64,435 +0.05(+0.29%)
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.