$48.77 0.00 (%) Lydall Inc. - New York Stock Exchange, Inc.

Aug. 29, 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
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
5/10/201637.6638.2837.4737.8494,027
5/9/201637.8838.1037.3737.6150,844
5/6/201637.3738.0936.9337.9890,725
5/5/201638.8539.1737.3937.5488,927
5/4/201634.5738.8533.2138.10148,366
5/3/201637.2337.3535.9536.4082,102
5/2/201636.9137.7536.4937.4491,357
4/29/201636.8037.2036.6636.7971,777
4/28/201636.2337.0736.2336.81118,143
4/27/201636.3336.6636.0536.5641,100
4/26/201636.0736.3435.6736.2444,521
4/25/201636.3437.0535.5535.8057,155
4/22/201636.2236.6035.9836.5883,522
4/21/201635.8236.2035.8236.1951,021
4/20/201636.0436.0535.5235.9363,458
4/19/201635.6136.2335.2636.1652,594
4/18/201635.1735.6035.1335.3840,540
4/15/201635.0935.4434.6335.2127,511
4/14/201635.1935.3634.7135.2587,664
4/13/201634.9035.3934.7435.3567,953
4/12/201633.7834.8133.6934.6056,426
4/11/201634.1635.2233.7033.75107,409
4/8/201633.1134.2433.1134.2372,392
  • Showing 1-100 of 584 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center