$30.50 -0.24 (%) Lydall Inc. - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
4/17/201530.5130.7429.8530.5070,870
4/16/201530.6931.1930.6130.7470,583
4/15/201531.3031.3030.4030.6369,247
4/14/201531.3531.9631.0031.1643,030
4/13/201531.4031.6931.1531.5046,026
4/10/201531.0131.5530.8131.4559,144
4/9/201531.7532.0930.6430.8789,998
4/8/201532.2732.3431.5231.7592,996
4/7/201531.8232.7531.7532.3890,740
4/6/201531.0632.2230.7431.9668,178
4/2/201531.5531.8831.2431.3531,092
4/1/201531.7132.0531.1431.6290,981
3/31/201532.1532.1531.5831.72120,268
3/30/201532.1632.5332.0532.2741,857
3/27/201532.0232.5531.9932.1153,929
3/26/201531.8132.2431.6931.9764,845
3/25/201532.0132.2931.9131.9897,501
3/24/201532.1932.2131.9432.1257,512
3/23/201532.7432.9632.1532.1853,197
3/20/201532.4832.9832.2032.89180,404
3/19/201532.5432.8732.0032.2756,867
3/18/201532.0832.8331.8132.7785,889
3/17/201531.7632.2931.7632.1376,289
3/16/201531.4632.3431.4631.9694,295
3/13/201531.4831.6531.0831.44123,533
3/12/201530.6431.5830.6131.44170,259
3/11/201529.9630.5029.4930.35190,239
3/10/201530.3930.5328.7530.01221,455
3/9/201530.0130.8429.9030.6598,001
3/6/201529.0130.7529.0030.05230,748
3/5/201529.4829.6728.7029.3783,870
3/4/201531.3831.4229.5529.56138,235
3/3/201532.2532.8631.3631.6476,853
3/2/201531.8132.8031.7632.61145,254
2/27/201532.8132.8131.6931.86104,242
2/26/201532.3233.1031.9833.0399,926
2/25/201532.3732.4331.7932.1867,039
2/24/201532.0132.4931.8332.27124,023
2/23/201530.9631.8730.8731.86166,443
2/20/201530.9231.1930.3630.90161,148
2/19/201529.7930.8829.6330.88100,845
2/18/201528.7029.8928.7029.8796,087
2/17/201528.1828.7228.0328.69108,528
2/13/201528.3428.5927.9828.2151,909
2/12/201528.3328.7128.3028.3761,717
2/11/201528.3928.7428.1228.2458,155
2/10/201528.8828.8828.1828.6073,399
2/9/201528.8729.2728.5728.6055,356
2/6/201528.8529.2928.6828.8861,214
2/5/201528.6729.0028.4228.7574,855
2/4/201527.5128.9127.5128.6582,682
2/3/201527.4327.8527.3627.6990,558
2/2/201527.5727.9327.1927.39126,650
1/30/201528.7129.2827.4327.55217,530
1/29/201528.9729.1528.7329.0470,910
1/28/201529.1729.3328.5228.7299,015
1/27/201529.0929.2528.4428.8553,769
1/26/201529.6229.7629.0929.4568,339
1/23/201529.6530.0829.6429.7675,998
1/22/201529.0029.8428.5029.74270,553
1/21/201529.3329.5328.8128.90171,284
1/20/201530.0030.1729.3029.3789,245
1/16/201529.9830.4529.9329.97116,515
1/15/201531.5831.5830.1330.1788,793
1/14/201531.5532.0531.3131.5760,517
1/13/201532.3032.7531.3631.87155,593
1/12/201532.3732.3731.0031.84156,214
1/9/201531.8531.9531.3031.71123,582
1/8/201530.5831.9530.5131.81223,223
1/7/201530.6730.8129.9530.2397,720
1/6/201531.0131.0129.6530.26115,364
1/5/201531.5531.9330.8330.97131,768
1/2/201532.7732.9631.3331.6994,344
12/31/201433.5233.5732.7632.82116,964
12/30/201433.0833.5133.0833.3373,662
12/29/201432.7333.5032.5733.2782,094
12/26/201433.2533.2532.7332.7880,992
12/24/201432.3733.0531.9732.9475,175
12/23/201431.5132.4031.3732.38120,921
12/22/201430.4631.4530.4031.3991,284
12/19/201430.8830.8829.7230.40269,734
12/18/201430.4231.1530.0830.92127,417
12/17/201428.9930.1928.9530.01174,299
12/16/201428.9929.7728.9928.99215,057
12/15/201429.6829.6828.4928.99111,316
12/12/201429.0629.8828.9829.42152,562
12/11/201429.0529.8029.0229.46166,410
12/10/201429.2029.2728.9029.03112,231
12/9/201427.9829.4627.8329.22145,334
12/8/201427.9428.4327.6628.19132,090
12/5/201427.9428.1327.8527.96134,963
12/4/201427.9928.3927.6127.94197,709
12/3/201427.0628.1227.0628.00117,960
12/2/201426.4327.2626.3127.06175,310
12/1/201426.4526.4926.0426.28133,097
11/28/201427.3327.5826.5126.5765,007
11/26/201427.6527.6527.4327.49131,378
11/25/201427.8028.0527.5527.63142,926
11/24/201427.6927.7327.5827.68103,390
11/21/201428.3428.5327.6527.7498,098
  • Showing 1-100 of 335 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center