$29.71 +0.19 (%) Lydall Inc. - NYSE

Jul. 31, 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
7/31/201529.5830.1629.4129.7138,320
7/30/201529.1029.6129.1029.5266,046
7/29/201529.3429.3429.0329.2057,808
7/28/201529.2929.3728.9229.3658,448
7/27/201529.2029.2629.0029.1980,904
7/24/201529.2429.3829.0129.2561,711
7/23/201530.2830.3029.2529.3159,349
7/22/201529.9230.5229.1630.24109,919
7/21/201529.2530.1429.0929.94136,958
7/20/201529.9730.1429.1229.3173,485
7/17/201530.3630.5929.8729.9856,814
7/16/201530.5930.6730.2330.3742,245
7/15/201530.5230.5229.8830.3350,378
7/14/201530.6130.6730.2730.4629,890
7/13/201529.9130.6729.9130.5650,658
7/10/201530.0330.0729.4129.7945,702
7/9/201530.1230.2529.6029.7684,707
7/8/201529.1429.7928.9929.67217,098
7/7/201529.3329.6728.9129.6075,527
7/6/201529.0129.4628.6829.3285,031
7/2/201529.7229.8529.0929.4085,485
7/1/201529.8630.1929.2929.7156,419
6/30/201529.6229.7829.1029.56151,864
6/29/201530.5330.8229.0029.25105,746
6/26/201529.1030.9929.1030.84364,874
6/25/201529.3329.3328.7529.0691,257
6/24/201529.4129.4929.0029.2756,783
6/23/201529.1129.4329.0529.4241,167
6/22/201528.9929.3128.7429.2773,667
6/19/201528.8829.1328.6828.99132,213
6/18/201528.3629.0728.2929.0573,657
6/17/201528.5328.7828.0228.3687,275
6/16/201527.9628.5927.9328.5368,436
6/15/201528.1928.2427.8628.0959,509
6/12/201528.0628.6027.6828.4568,347
6/11/201528.2728.3628.0028.2250,855
6/10/201528.4128.7528.0228.2892,649
6/9/201528.0028.3327.9028.2240,664
6/8/201527.9528.2027.6928.0041,709
6/5/201527.7728.2627.4328.1351,798
6/4/201527.9528.3027.5727.8556,329
6/3/201527.7228.4727.7228.2353,540
6/2/201527.2227.9627.2227.7153,569
6/1/201527.5527.8527.0227.46100,913
5/29/201527.7827.8827.3927.4147,378
5/28/201527.7528.1327.5127.9057,119
5/27/201527.7728.0827.5527.8841,022
5/26/201527.8127.8126.9527.6887,735
5/22/201528.3228.4127.7527.9950,333
5/21/201528.0328.4327.8328.3077,337
5/20/201528.4728.7827.8828.0977,759
5/19/201529.1729.1828.1628.4873,785
5/18/201528.1429.6128.0529.26174,917
5/15/201528.2628.2927.7228.1684,030
5/14/201527.5828.2627.4528.1996,522
5/13/201527.6127.6927.1327.36171,534
5/12/201527.6027.6826.9527.43174,349
5/11/201527.6128.1527.3527.82130,092
5/8/201528.3828.4727.5327.6389,863
5/7/201527.1328.1227.1327.97135,363
5/6/201526.2227.3526.1327.21315,342
5/5/201527.2727.3226.1326.31129,345
5/4/201526.7927.4226.7927.32165,123
5/1/201526.8427.1426.5526.88125,017
4/30/201528.0028.5526.3926.84228,181
4/29/201528.5129.0528.2828.68222,655
4/28/201528.7728.8628.3628.6493,086
4/27/201528.8529.2928.7728.84131,046
4/24/201529.0729.4328.4528.85111,497
4/23/201529.7329.9229.0929.16126,572
4/22/201530.2630.3329.9130.0171,622
4/21/201530.5030.5330.1330.2966,110
4/20/201530.7330.9530.4330.4946,979
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
  • Showing 1-100 of 335 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!