$26.06 -0.49 (%) Lydall Inc. - NYSE

Feb. 5, 2016 | 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
2/5/201626.5326.5325.6426.06102,786
2/4/201626.3826.8426.1826.5574,414
2/3/201627.0327.0326.1826.5259,412
2/2/201627.0227.5626.5826.7382,426
2/1/201628.0028.0027.2227.4762,882
1/29/201627.2628.2527.2628.2597,303
1/28/201627.1027.2926.8127.1034,841
1/27/201626.9327.3926.5626.9064,848
1/26/201626.8827.5226.7827.0184,513
1/25/201626.7127.1326.1826.9068,285
1/22/201628.0028.0027.0527.1089,591
1/21/201627.6827.8827.3027.4264,749
1/20/201627.0528.1426.5327.6993,548
1/19/201628.3628.3627.0627.61102,369
1/15/201627.6628.2527.1728.07113,423
1/14/201628.2928.8427.3828.30139,705
1/13/201630.6630.7828.1328.2586,474
1/12/201630.4830.7429.9730.6876,643
1/11/201630.5130.6329.7630.09116,539
1/8/201630.7530.7730.3130.51115,992
1/7/201631.1931.5529.6430.46158,524
1/6/201632.2232.4931.6831.93110,545
1/5/201633.6033.6032.3932.7392,468
1/4/201635.0835.1033.1033.15157,588
12/31/201536.3836.3835.1035.48311,518
12/30/201536.5536.5536.0036.2174,506
12/29/201534.7936.8634.7936.09221,773
12/28/201535.1435.1434.2534.7689,393
12/24/201533.2935.6733.2935.1474,897
12/23/201532.9633.3232.6332.9781,981
12/22/201532.3732.8931.9432.6557,288
12/21/201532.3432.9532.0332.8371,573
12/18/201532.9133.1231.7831.98175,327
12/17/201533.2433.7032.9533.1154,520
12/16/201533.5433.5632.9933.2177,183
12/15/201533.7433.9733.2333.3876,366
12/14/201533.6834.2833.3533.69101,238
12/11/201534.4034.6933.5533.8577,015
12/10/201535.1535.3034.7535.0041,991
12/9/201535.5235.9235.1235.1544,417
12/8/201535.1235.7234.5835.5241,302
12/7/201536.1936.5035.0735.47113,687
12/4/201536.3937.1336.1036.7468,544
12/3/201537.0037.4936.2136.2174,045
12/2/201537.6638.1036.8537.1361,813
12/1/201536.5037.7236.2537.6971,648
11/30/201536.5536.7936.0136.4290,514
11/27/201536.3737.0836.1536.7322,026
11/25/201535.9136.8035.9136.5142,031
11/24/201535.3635.9935.0135.77176,544
11/23/201535.9736.0735.2135.7285,151
11/20/201535.9636.4435.7635.9996,407
11/19/201535.4535.9434.5135.8755,247
11/18/201534.6135.8034.4235.47104,806
11/17/201535.4135.6334.5334.6249,515
11/16/201535.0435.5834.8635.4941,134
11/13/201534.8235.6034.7435.1648,626
11/12/201535.9035.9035.0035.0045,275
11/11/201536.0136.1535.5536.0043,472
11/10/201535.2336.1534.9736.0085,160
11/9/201536.0636.0635.2035.3193,773
11/6/201536.5836.7635.6536.00176,122
11/5/201537.7937.8336.4536.74130,343
11/4/201535.5238.8634.8737.75255,614
11/3/201534.8235.3534.7035.0862,158
11/2/201534.3935.2033.9135.0771,141
10/30/201534.3934.5434.0134.2394,216
10/29/201534.9334.9634.2234.5136,180
10/28/201533.6234.9933.6234.9870,227
10/27/201533.7734.1233.3733.6753,439
10/26/201533.7234.1233.7034.0430,697
10/23/201533.3634.4132.9333.92121,183
10/22/201532.9033.3232.2432.99225,537
10/21/201532.6432.7632.3132.6366,719
10/20/201532.3532.8232.2032.6934,735
10/19/201532.3232.4932.1232.3545,868
10/16/201533.0033.0032.2032.5844,323
10/15/201532.1132.9032.1132.8972,595
10/14/201532.0632.4531.9132.0579,894
10/13/201531.8232.4831.8032.1473,238
10/12/201531.3832.0131.3831.9653,327
10/9/201531.3131.5931.0131.3826,943
10/8/201530.5031.5030.4431.1664,578
10/7/201530.2831.5830.1630.67120,515
10/6/201530.3930.5829.6030.2265,333
10/5/201529.8730.5929.8730.4651,838
10/2/201528.7129.7028.5029.6977,236
10/1/201528.4229.0828.1628.91130,101
9/30/201528.4428.6428.1228.4982,882
9/29/201528.5128.6927.9228.1685,915
9/28/201529.0029.4528.4928.5794,029
9/25/201528.6029.3828.4429.02101,434
9/24/201528.6028.7227.8528.58109,308
9/23/201528.9029.2528.3928.6544,073
9/22/201529.4329.6328.5928.7067,831
9/21/201529.4630.3229.1829.90115,990
9/18/201528.6329.4128.4129.32123,735
9/17/201528.3729.7628.2529.1292,591
9/16/201528.5229.3528.0128.4298,471
9/15/201527.6028.5327.5128.3061,224
  • Showing 1-100 of 442 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center