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 29, 2020 11.67 12.04 10.79 10.82 427,300 -1.16(-9.68%)
May 28, 2020 12.62 12.62 11.94 11.98 149,253 -0.47(-3.78%)
May 27, 2020 12.59 12.95 11.96 12.45 198,588 +0.19(+1.55%)
May 26, 2020 11.46 12.39 11.41 12.26 290,016 +1.19(+10.75%)
May 22, 2020 11.18 11.24 10.77 11.07 123,500 -0.04(-0.36%)
May 21, 2020 11.21 11.56 11.02 11.11 146,308 -0.29(-2.54%)
May 20, 2020 11.00 11.78 10.99 11.40 173,827 +0.48(+4.40%)
May 19, 2020 11.47 11.47 10.86 10.92 213,254 -0.67(-5.78%)
May 18, 2020 10.53 11.97 10.36 11.59 350,816 +1.80(+18.39%)
May 15, 2020 10.13 10.13 9.460 9.790 227,500 -0.02(-0.20%)
May 14, 2020 9.260 9.950 9.000 9.810 207,190 +0.39(+4.14%)
May 13, 2020 11.65 11.65 9.310 9.420 272,508 -2.23(-19.14%)
May 12, 2020 11.88 14.10 11.59 11.65 539,507 +0.80(+7.37%)
May 11, 2020 10.53 11.29 10.07 10.85 254,910 +0.13(+1.21%)
May 08, 2020 10.08 10.72 10.08 10.72 131,300 +0.83(+8.39%)
May 07, 2020 10.10 10.24 9.830 9.890 133,931 -0.11(-1.10%)
May 06, 2020 10.81 10.98 9.930 10.00 169,791 -0.77(-7.15%)
May 05, 2020 11.16 11.78 10.67 10.77 228,074 -0.32(-2.89%)
May 04, 2020 11.16 11.47 10.90 11.09 165,936 -0.33(-2.89%)
May 01, 2020 10.84 11.74 10.84 11.42 175,200 +0.22(+1.96%)
Apr 30, 2020 11.03 11.42 10.80 11.20 167,450 -0.15(-1.32%)
Apr 29, 2020 10.07 11.61 10.05 11.35 308,740 +1.76(+18.35%)
Apr 28, 2020 9.630 10.10 9.560 9.590 191,620 +0.31(+3.34%)
Apr 27, 2020 8.850 9.600 8.730 9.280 246,469 +0.59(+6.79%)
Apr 24, 2020 8.590 8.790 8.470 8.690 109,900 +0.21(+2.48%)
Apr 23, 2020 8.040 8.970 7.990 8.480 571,516 +0.48(+6.00%)
Apr 22, 2020 8.380 8.520 7.920 8.000 369,889 -0.05(-0.62%)
Apr 21, 2020 7.710 8.140 7.590 8.050 213,192 +0.03(+0.37%)
Apr 20, 2020 8.470 8.470 7.930 8.020 149,427 -0.76(-8.66%)
Apr 17, 2020 8.530 8.830 8.530 8.780 143,900 +0.59(+7.20%)
Apr 16, 2020 8.330 8.400 7.990 8.190 170,162 -0.28(-3.31%)
Apr 15, 2020 8.290 8.650 8.100 8.470 185,920 -0.23(-2.64%)
Apr 14, 2020 8.440 8.930 8.380 8.700 169,096 +0.69(+8.61%)
Apr 13, 2020 8.350 8.490 7.770 8.010 161,670 -0.35(-4.19%)
Apr 09, 2020 7.590 8.420 7.500 8.360 165,100 +1.11(+15.31%)
Apr 08, 2020 7.060 7.550 6.930 7.250 183,882 +0.37(+5.38%)
Apr 07, 2020 7.200 7.705 6.670 6.880 213,542 -0.04(-0.58%)
Apr 06, 2020 6.520 7.340 6.510 6.920 191,253 +0.75(+12.16%)
Apr 03, 2020 6.210 6.490 5.940 6.170 166,400 -0.12(-1.91%)
Apr 02, 2020 5.670 6.415 5.670 6.290 105,599 +0.45(+7.71%)
Apr 01, 2020 6.090 6.340 5.740 5.840 178,751 -0.62(-9.60%)
Mar 31, 2020 6.100 6.700 6.100 6.460 139,174 -0.16(-2.42%)
Mar 30, 2020 6.680 6.950 6.195 6.620 124,102 -0.08(-1.19%)
Mar 27, 2020 7.000 7.000 6.450 6.700 176,600 -0.67(-9.09%)
Mar 26, 2020 6.510 7.470 6.260 7.370 214,337 +0.92(+14.26%)
Mar 25, 2020 6.710 7.050 6.100 6.450 228,361 -0.28(-4.16%)
Mar 24, 2020 5.850 6.940 5.810 6.730 187,039 +1.26(+23.03%)
Mar 23, 2020 5.110 5.590 4.790 5.470 331,428 +0.38(+7.47%)
Mar 20, 2020 6.090 6.570 5.060 5.090 426,900 -0.98(-16.14%)
Mar 19, 2020 6.840 7.030 5.955 6.070 376,218 -0.72(-10.60%)
Mar 18, 2020 8.610 8.993 6.730 6.790 222,701 -2.43(-26.36%)
Mar 17, 2020 8.930 9.851 8.220 9.220 235,347 +0.38(+4.30%)
Mar 16, 2020 8.160 9.670 7.970 8.840 144,852 -0.33(-3.60%)
Mar 13, 2020 9.420 9.420 8.250 9.170 260,200 +0.18(+2.00%)
Mar 12, 2020 8.850 10.00 8.670 8.990 173,425 -0.41(-4.36%)
Mar 11, 2020 9.520 9.840 9.200 9.400 136,475 -0.39(-3.98%)
Mar 10, 2020 10.25 10.29 9.670 9.790 187,082 +0.36(+3.82%)
Mar 09, 2020 9.820 9.930 9.310 9.430 150,870 -0.94(-9.06%)
Mar 06, 2020 10.35 11.21 10.09 10.37 197,200 -0.31(-2.90%)
Mar 05, 2020 10.42 10.73 9.870 10.68 192,389 -0.07(-0.65%)
Mar 04, 2020 10.29 11.10 10.28 10.75 228,588 +0.75(+7.50%)
Mar 03, 2020 10.80 10.94 9.540 10.00 428,970 -0.87(-8.00%)
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.