$27.82 -0.34 (%) Lydall Inc. - NYSE

Oct. 22, 2014 | 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
10/22/201428.2928.3327.4627.8257,165
10/21/201427.4028.3027.4028.1675,704
10/20/201427.4027.6427.1227.3778,066
10/17/201427.8427.9727.0227.4083,983
10/16/201427.0028.0527.0027.5579,363
10/15/201426.7627.4826.1827.38111,997
10/14/201426.3027.5726.3027.03100,885
10/13/201426.0426.7525.7826.02108,323
10/10/201426.3126.6625.9526.02104,928
10/9/201427.1527.1926.5126.51116,345
10/8/201426.8727.3826.7027.2491,158
10/7/201426.7727.2626.5126.86124,442
10/6/201426.6227.0926.5026.9283,244
10/3/201426.5026.7126.1026.4389,175
10/2/201425.9626.2725.3326.17132,448
10/1/201427.0127.1326.0226.03136,539
9/30/201427.6827.8626.8727.01168,587
9/29/201427.9828.1427.6127.7179,263
9/26/201428.0528.7327.5328.43100,508
9/25/201428.8528.8528.0028.0263,189
9/24/201428.7828.8828.5128.8264,763
9/23/201429.2829.2828.6128.81109,210
9/22/201429.1429.4829.0529.48112,824
9/19/201429.5629.7029.1729.46187,806
9/18/201429.6129.6829.3029.4995,681
9/17/201428.7929.7528.5029.43138,961
9/16/201428.0628.8028.0528.74102,711
9/15/201428.7528.8627.8128.33149,564
9/12/201430.7130.7128.6228.64234,765
9/11/201430.8730.9630.1430.81132,701
9/10/201431.1631.2530.8030.97129,193
9/9/201431.4531.6431.0931.31187,924
9/8/201430.6031.4430.6031.31126,523
9/5/201430.4030.6130.0030.5895,964
9/4/201430.1930.7830.1930.59123,088
9/3/201428.8230.1128.6530.01164,171
9/2/201427.9228.7127.8128.5994,833
8/29/201427.5427.8827.2327.7044,406
8/28/201427.2627.5626.7727.5169,821
8/27/201427.4827.6027.2327.2764,197
8/26/201427.7327.7427.2127.39101,122
8/25/201428.0528.5027.6227.7062,945
8/22/201427.7527.8527.4227.7963,244
8/21/201427.6527.8727.2227.7128,321
8/20/201428.3228.4627.3927.6841,562
8/19/201428.5328.7328.2328.4161,636
8/18/201428.0028.7527.8628.4769,947
8/15/201427.9427.9427.4927.7386,917
8/14/201427.6027.6827.4727.6388,458
8/13/201427.4927.7627.3727.6194,109
8/12/201427.5127.5127.0527.3083,879
8/11/201426.9427.8726.7827.4986,586
8/8/201426.3426.7725.8726.6777,837
8/7/201426.5226.8026.1426.3848,102
8/6/201425.9326.3925.8326.3284,037
8/5/201425.2326.1725.2226.04144,241
8/4/201424.7125.4424.4925.30268,021
8/1/201425.2425.3924.2024.55152,534
7/31/201425.9526.4025.1425.23179,843
7/30/201426.3026.3025.8226.0671,366
7/29/201425.9726.1225.5326.0671,807
7/28/201425.7526.1125.3725.9278,225
7/25/201425.8526.0325.5625.7269,027
7/24/201426.6626.7926.0826.1672,125
7/23/201426.6426.8226.1226.5673,534
7/22/201426.5126.8126.3026.6554,041
7/21/201426.3126.4826.0126.3449,113
7/18/201426.0626.4426.0626.3855,702
7/17/201425.9726.3325.9726.1284,277
7/16/201426.4226.5825.9226.1962,282
7/15/201426.3626.4725.8526.3675,873
7/14/201426.2826.5626.1226.3661,751
7/11/201426.1226.4825.8226.0556,219
7/10/201425.7926.4624.8926.20157,634
7/9/201427.3827.3826.2826.4995,437
7/8/201428.1128.1427.0927.20127,561
7/7/201428.3028.3027.7928.15122,182
7/3/201428.3528.6628.3128.5246,278
7/2/201428.0628.3927.9628.3099,366
7/1/201427.5528.3027.5528.0090,762
6/30/201427.3427.5026.8027.37130,455
6/27/201427.5328.1127.4327.45362,140
6/26/201427.9427.9627.5827.7585,344
6/25/201427.7528.0027.5627.94105,988
6/24/201428.4829.3527.9628.04106,407
6/23/201428.4528.8028.3028.65231,843
6/20/201428.4928.6928.1728.50139,756
6/19/201428.8628.8627.9028.3367,267
6/18/201428.0828.8728.0828.72208,270
6/17/201427.6628.2527.6628.1471,779
6/16/201427.4527.8127.3927.6550,964
6/13/201428.2228.2227.3627.5567,208
6/12/201428.6728.6727.4228.07109,557
6/11/201428.7528.8928.4728.61101,202
6/10/201428.7729.0828.6429.0247,615
6/9/201428.7329.2028.7129.0071,310
6/6/201429.3829.6628.3628.73116,587
6/5/201427.4729.1727.3929.14178,551
6/4/201427.2027.5727.2027.4739,250
6/3/201427.5027.6827.2127.3892,963
  • Showing 1-100 of 335 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center