$61.95 +1.10 (%) Lydall Inc. - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
12/6/201661.0562.0060.8061.9578,204
12/5/201660.4561.7060.4560.8575,795
12/2/201659.9560.8059.3060.4569,109
12/1/201660.3061.6559.4560.15124,719
11/30/201659.5059.8558.8159.7078,956
11/29/201658.4558.8558.0558.6083,821
11/28/201659.1559.1558.3058.5073,548
11/25/201659.6060.0559.1559.5530,086
11/23/201659.9559.9559.1059.65122,022
11/22/201657.7061.0557.1160.20207,266
11/21/201657.4057.6056.2057.3578,158
11/18/201656.4057.2055.9057.05109,297
11/17/201656.0056.8055.6056.20174,594
11/16/201653.9556.1053.9556.05156,794
11/15/201655.6556.3553.3554.00157,021
11/14/201654.8556.7554.8556.60168,159
11/11/201653.4554.8552.6854.30188,173
11/10/201652.2554.3551.5053.55227,382
11/9/201650.1052.0049.8051.90226,319
11/8/201650.4550.4549.9049.9590,211
11/7/201649.5550.6049.4050.4591,131
11/4/201649.4549.7549.0349.20100,711
11/3/201648.9050.0048.7849.5091,166
11/2/201650.0051.6548.5549.10214,604
11/1/201646.6546.6545.5046.0098,795
10/31/201645.7046.7845.3046.75201,755
10/28/201644.7046.0844.2945.5395,917
10/27/201645.1445.1444.1444.73123,190
10/26/201645.7346.0044.9244.9481,583
10/25/201645.8545.9845.5345.7158,932
10/24/201646.3646.7445.8045.95104,685
10/21/201646.0146.3445.5646.0590,381
10/20/201647.0147.1746.1246.13100,136
10/19/201647.2047.9047.0047.01147,646
10/18/201650.0050.0044.4247.16501,249
10/17/201649.3849.8749.2149.50149,034
10/14/201650.4950.7149.1849.23104,628
10/13/201650.6450.7549.8750.4578,347
10/12/201650.8951.4950.5551.0444,192
10/11/201652.5852.6550.5150.67100,981
10/10/201652.5253.4052.5252.7550,288
10/7/201653.3553.6852.0752.3597,874
10/6/201651.6453.5651.0153.30187,827
10/5/201651.7251.9951.4251.89102,276
10/4/201651.3851.6950.8851.3080,369
10/3/201651.2351.6050.5251.2983,068
9/30/201650.9151.6550.9151.13117,155
9/29/201651.2751.5651.0651.0951,208
9/28/201652.6453.3051.0251.49167,385
9/27/201651.9052.7851.8652.71266,643
9/26/201651.2152.0750.3451.89107,550
9/23/201650.9851.3550.3051.23115,049
9/22/201650.3851.0850.1250.98106,999
9/21/201648.5849.7948.5849.6670,756
9/20/201648.9048.9048.2148.3648,165
9/19/201648.5048.8348.1048.5777,249
9/16/201647.3348.5346.7448.37147,301
9/15/201646.0847.2345.2847.1762,618
9/14/201646.0546.3745.6046.1149,398
9/13/201646.5947.1045.8345.9853,582
9/12/201646.1747.0345.3946.9871,130
9/9/201647.9947.9946.4746.4976,377
9/8/201648.9448.9448.0248.4362,464
9/7/201648.4149.0347.9248.9174,032
9/6/201649.3749.4148.2348.3551,296
9/2/201648.2249.3148.2249.2773,803
9/1/201648.1148.7047.5148.2371,870
8/31/201648.6048.6047.9348.0472,962
8/30/201648.5049.1748.0648.59139,513
8/29/201649.0049.3947.7748.77250,481
8/26/201650.4450.6449.6549.9959,833
8/25/201649.5050.4049.5050.3776,612
8/24/201649.5049.9549.5049.7371,365
8/23/201649.0049.6448.6049.6059,887
8/22/201649.0349.3148.6248.8855,341
8/19/201648.6449.2548.1949.0670,657
8/18/201648.7349.0948.0848.86113,372
8/17/201648.8349.3648.4548.80100,778
8/16/201649.3249.6448.7148.89201,099
8/15/201647.7549.5947.4549.27126,662
8/12/201647.2147.4146.7047.3957,391
8/11/201647.8647.8647.1647.2058,252
8/10/201647.8748.6447.2547.66140,610
8/9/201646.5047.9246.2847.8677,587
8/8/201646.6346.7846.1746.4869,378
8/5/201645.6946.5344.8746.51201,674
8/4/201645.9046.7545.7946.0097,319
8/3/201644.9945.9343.6545.87112,947
8/2/201644.8145.1744.1144.3686,849
8/1/201644.5945.0744.1444.7951,225
7/29/201645.1345.3044.3544.6887,537
7/28/201645.0045.4544.5545.1350,448
7/27/201645.1445.4644.6345.0561,227
7/26/201643.9045.0543.5144.9745,830
7/25/201644.2644.2643.3243.6647,867
7/22/201644.1744.4843.7744.3129,752
7/21/201644.3444.6543.7944.2862,528
7/20/201644.1744.7443.7244.3471,754
7/19/201644.0744.4944.0744.1743,141
7/18/201644.9745.2444.2344.26107,150
  • Showing 1-100 of 653 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center