Lydall Inc. $26.65

up +0.31


22/7/2014 04:04 PM  |  NYSE : LDL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
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
6/2/201427.7527.8527.4027.65150,792
5/30/201427.3827.6427.1127.5991,453
5/29/201428.1028.1027.2027.3772,978
5/28/201428.2428.3927.8127.93116,875
5/27/201427.2928.3226.8228.17338,313
5/23/201426.8727.4826.7027.2272,037
5/22/201426.7427.0826.7026.8461,321
5/21/201426.3026.8725.9926.7488,818
5/20/201426.0426.1825.8526.03173,168
5/19/201425.4426.1625.2626.0463,177
5/16/201425.3225.5224.6925.4981,273
5/15/201425.8025.8025.1125.38123,484
5/14/201427.1927.2725.7425.77113,627
5/13/201427.7227.9627.1727.2687,286
5/12/201427.6328.1327.4627.67205,621
5/9/201425.8427.3625.7227.32144,616
5/8/201426.0026.2625.6025.8066,958
5/7/201425.5926.1825.4526.1382,050
9/1/20106.997.326.937.2941,900
8/31/20106.827.056.756.8956,500
8/30/20107.137.276.816.8275,400
8/27/20106.967.236.907.1458,000
8/26/20106.907.066.886.8959,100
8/25/20106.706.916.606.9187,900
8/24/20106.536.836.516.72104,100
8/23/20107.027.276.566.62252,000
8/20/20106.817.046.707.01106,800
8/19/20107.337.386.846.8559,200
8/18/20107.387.487.237.3734,000
8/17/20107.437.577.297.3579,200
8/16/20107.337.547.237.3552,300
8/13/20107.497.557.377.3862,200
8/12/20107.287.647.287.5372,800
8/11/20107.727.727.377.38116,900
8/10/20108.048.067.717.8849,200
8/9/20108.028.077.948.0558,100
8/6/20107.928.057.767.95109,100
8/5/20108.108.217.997.99101,700
8/4/20107.738.207.668.17174,300
8/3/20107.467.877.407.68167,400
8/2/20107.357.637.287.51135,900
7/30/20107.107.306.977.1553,900
7/29/20107.297.387.097.2040,200
7/28/20107.247.327.177.2668,500
7/27/20107.377.457.227.2999,700
7/26/20107.367.417.237.31114,500
7/23/20107.237.477.197.36151,900
7/22/20107.267.387.237.2896,500
7/21/20107.507.637.167.20101,800
7/20/20107.477.547.367.4779,900
7/19/20107.357.607.227.5696,700
7/16/20107.697.697.327.35126,100
7/15/20107.777.887.597.7153,100
7/14/20107.948.167.777.7967,600
7/13/20107.668.007.587.94121,800
7/12/20107.747.807.517.6097,800
7/9/20107.647.797.527.7856,500
7/8/20107.517.647.357.63106,100
7/7/20107.127.457.087.43149,800
7/6/20107.487.557.067.08132,600
7/2/20107.507.557.207.3194,200
7/1/20107.707.797.437.43132,700
6/30/20107.797.897.637.64129,000
6/29/20108.058.137.767.84160,400
6/28/20108.148.317.968.15110,000
6/25/20108.338.367.878.171,878,000
Trading Center