$51.13 +0.04 (%) Lydall Inc. - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/15/201644.0345.3044.0344.9469,787
7/14/201643.3744.1443.1543.9185,311
7/13/201643.4143.6742.6143.09145,662
7/12/201644.6945.1542.7743.01187,458
7/11/201642.1245.2942.1244.20600,685
7/8/201640.0141.7640.0141.66206,579
7/7/201639.9340.1039.3739.7659,033
7/6/201638.4440.0338.3939.92100,568
7/5/201638.5738.8037.9638.4842,537
7/1/201638.5739.6138.5738.8541,375
6/30/201637.3338.5837.3338.5671,932
6/29/201637.4537.4837.0337.3872,148
6/28/201637.5838.2037.1037.18101,785
6/27/201637.9038.0137.1637.31120,353
6/24/201638.3338.3837.8338.06430,287
6/23/201639.4540.2239.2340.0691,314
6/22/201639.0339.3338.6138.7588,176
6/21/201639.3039.3038.5539.0744,977
6/20/201639.2139.8839.2139.3356,431
6/17/201637.9938.8537.9038.73173,849
6/16/201637.9338.0037.4437.8188,261
6/15/201638.2038.2237.8237.98115,408
6/14/201637.9438.3237.8538.1975,579
6/13/201638.7639.3737.8538.0348,578
6/10/201638.7039.2238.6338.9744,162
6/9/201639.0239.2738.4739.1762,685
6/8/201638.1639.6237.8939.3484,882
6/7/201637.8938.1337.6038.0352,829
6/6/201637.7638.1037.6437.7691,792
6/3/201637.9738.6537.4237.6153,462
6/2/201637.8238.0837.5238.0097,469
6/1/201637.6837.9837.2637.8081,999
5/31/201638.4438.6037.7537.8689,412
5/27/201638.2038.7038.0738.4799,024
5/26/201637.3638.3437.3238.21156,762
5/25/201637.5037.8037.2837.3627,865
5/24/201637.2237.6437.2237.4475,493
5/23/201636.9737.2336.8537.0842,908
5/20/201636.9237.5536.5937.0660,416
5/19/201637.0437.6736.5436.8858,093
5/18/201636.5337.8336.5037.2254,677
5/17/201637.7937.9136.3136.94118,719
5/16/201637.4438.0637.4437.7275,051
5/13/201637.3438.0937.1437.2360,262
5/12/201637.6437.9537.0237.4063,261
5/11/201637.8438.2337.4137.4959,695
  • Showing 1-100 of 607 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center