Lydall Inc. $22.90

down -0.08


17/4/2014 06:40 PM  |  NYSE : LDL  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
4/17/201422.9723.0622.6322.9032,959
4/16/201422.3323.0022.2422.98181,144
4/15/201422.0922.3221.7122.1464,378
4/14/201421.8922.3021.5022.1075,224
4/11/201421.5321.9021.5021.7068,497
4/10/201422.3922.3921.5621.6448,806
4/9/201422.4022.4322.0222.3530,767
4/8/201422.1322.5321.9822.2540,015
4/7/201421.9322.3221.8622.06197,594
4/4/201422.7422.7421.7222.09126,881
4/3/201423.3323.3322.3722.6546,682
4/2/201423.5023.6223.1823.2553,362
4/1/201423.0823.5522.8623.39119,986
3/31/201422.3323.1622.3322.87108,627
3/28/201422.5223.0122.1422.2441,249
3/27/201422.5922.6122.2422.5757,741
3/26/201423.0023.1522.5022.5284,356
3/25/201422.8523.0522.7022.8660,330
3/24/201422.6123.0222.4222.6775,550
3/21/201422.0023.1222.0022.64183,373
3/20/201422.0522.2921.8421.9537,596
3/19/201422.1022.2421.7521.99345,778
3/18/201422.4822.9522.0522.1092,116
3/17/201422.6222.9022.0922.4966,283
3/14/201422.5022.9822.2222.4055,345
3/13/201422.9923.2422.2522.5180,020
3/12/201421.9123.1421.8722.87180,528
3/11/201422.1922.5421.8421.9645,416
3/10/201422.0322.5821.9222.1944,941
3/7/201421.5421.9921.3421.9298,642
3/6/201421.1021.5921.0121.5377,958
3/5/201421.1021.2920.6121.1947,594
3/4/201420.7021.2520.7021.10101,233
3/3/201420.0220.5219.9120.2552,791
2/28/201420.4420.7120.1020.2635,028
2/27/201420.0520.4120.0520.3920,794
2/26/201419.8520.2519.7520.1646,695
2/25/201420.1020.2119.5019.9095,922
2/24/201420.1020.6720.0620.0945,622
2/21/201419.8020.7819.5020.0292,653
2/20/201418.5419.0618.5318.9124,465
2/19/201419.0019.2518.4318.4331,318
2/18/201418.7219.3518.7018.9469,565
2/14/201417.7118.9517.6518.7889,806
2/13/201417.3917.7917.3917.6912,897
2/12/201417.5018.0317.4517.5824,888
2/11/201417.2717.5517.2717.5425,290
2/10/201417.3017.4717.1617.4248,823
2/7/201417.3817.4317.2017.4039,133
2/6/201417.2117.5217.1417.3531,275
2/5/201417.0317.1816.8517.1046,382
2/4/201417.1217.3016.8517.1564,435
2/3/201417.5817.5816.5517.10105,763
1/31/201417.2217.7117.2217.6745,200
1/30/201417.5017.5917.3417.5062,788
1/29/201417.1417.4016.9217.2642,227
1/28/201417.2017.4116.9917.3756,047
1/27/201417.2517.5017.0217.2632,227
1/24/201417.1817.5016.6517.2358,234
1/23/201417.5517.5517.0817.3637,471
1/22/201417.8417.8617.6517.6928,852
1/21/201417.9118.0617.6217.8122,204
1/17/201418.0418.0417.6017.7116,443
1/16/201417.6518.0417.6518.0026,689
1/15/201418.4018.4817.6717.7335,622
1/14/201417.9818.4817.9818.3734,347
1/13/201418.2718.6417.6417.9756,300
1/10/201418.4618.4618.0218.3923,624
1/9/201418.2618.5117.9818.4549,306
1/8/201417.3918.5017.3918.25210,954
1/7/201417.1717.5017.1717.4549,477
1/6/201417.0317.2816.5917.1442,600
1/3/201417.0017.1616.9017.0118,903
1/2/201417.5817.5916.8717.0027,832
12/31/201316.8817.8516.8817.62120,740
12/30/201317.0217.1116.8116.8313,670
12/27/201317.3917.3917.0017.0223,575
12/26/201317.2817.5217.2617.2826,483
12/24/201316.9617.4916.6417.2418,567
12/23/201316.9917.0616.2116.8951,702
12/20/201317.3517.9316.6416.87179,021
12/19/201317.5017.5017.2017.3457,275
12/18/201316.5617.5016.5517.4941,421
12/17/201316.5616.7616.2316.6466,443
12/16/201316.0616.6315.8316.6251,540
12/13/201315.9116.2215.9016.1044,833
12/12/201315.8515.9515.7415.9137,605
12/11/201316.1616.1615.6515.7649,032
12/10/201316.7016.8016.0316.1066,456
12/9/201317.1017.1016.7116.8533,676
12/6/201317.1117.2816.9616.9825,525
12/5/201317.2717.3816.6516.9441,186
12/4/201317.1917.6517.0517.2727,740
12/3/201317.2517.4417.1517.3223,827
12/2/201317.9017.9817.0117.2957,217
11/29/201317.8717.9317.6317.8319,753
11/27/201317.5217.7417.4717.7234,586
11/26/201317.2717.5017.1617.4448,097
11/25/201317.2817.5117.1217.2838,127
11/22/201316.8917.3016.5817.2931,919
Trading Center