$27.58 -0.10 (%) Lydall Inc. - NYSE

May. 27, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
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
3/10/201530.3930.5328.7530.01221,455
3/9/201530.0130.8429.9030.6598,001
3/6/201529.0130.7529.0030.05230,748
3/5/201529.4829.6728.7029.3783,870
3/4/201531.3831.4229.5529.56138,235
3/3/201532.2532.8631.3631.6476,853
3/2/201531.8132.8031.7632.61145,254
2/27/201532.8132.8131.6931.86104,242
2/26/201532.3233.1031.9833.0399,926
2/25/201532.3732.4331.7932.1867,039
2/24/201532.0132.4931.8332.27124,023
2/23/201530.9631.8730.8731.86166,443
2/20/201530.9231.1930.3630.90161,148
2/19/201529.7930.8829.6330.88100,845
2/18/201528.7029.8928.7029.8796,087
2/17/201528.1828.7228.0328.69108,528
2/13/201528.3428.5927.9828.2151,909
2/12/201528.3328.7128.3028.3761,717
2/11/201528.3928.7428.1228.2458,155
2/10/201528.8828.8828.1828.6073,399
2/9/201528.8729.2728.5728.6055,356
2/6/201528.8529.2928.6828.8861,214
2/5/201528.6729.0028.4228.7574,855
2/4/201527.5128.9127.5128.6582,682
2/3/201527.4327.8527.3627.6990,558
2/2/201527.5727.9327.1927.39126,650
1/30/201528.7129.2827.4327.55217,530
1/29/201528.9729.1528.7329.0470,910
1/28/201529.1729.3328.5228.7299,015
1/27/201529.0929.2528.4428.8553,769
1/26/201529.6229.7629.0929.4568,339
1/23/201529.6530.0829.6429.7675,998
1/22/201529.0029.8428.5029.74270,553
1/21/201529.3329.5328.8128.90171,284
1/20/201530.0030.1729.3029.3789,245
1/16/201529.9830.4529.9329.97116,515
1/15/201531.5831.5830.1330.1788,793
1/14/201531.5532.0531.3131.5760,517
1/13/201532.3032.7531.3631.87155,593
1/12/201532.3732.3731.0031.84156,214
1/9/201531.8531.9531.3031.71123,582
1/8/201530.5831.9530.5131.81223,223
1/7/201530.6730.8129.9530.2397,720
1/6/201531.0131.0129.6530.26115,364
1/5/201531.5531.9330.8330.97131,768
1/2/201532.7732.9631.3331.6994,344
12/31/201433.5233.5732.7632.82116,964
  • Showing 1-100 of 333 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center