$36.79 -0.02 (%) Lydall Inc. - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/7/201632.7433.0832.5732.87186,658
4/6/201632.7433.2632.0133.2567,889
4/5/201632.5132.9732.3632.7356,204
4/4/201633.5233.5232.7632.77113,690
4/1/201632.2933.5832.0133.5681,479
3/31/201633.1733.1732.4532.5295,626
3/30/201633.5133.5932.7433.04105,510
3/29/201632.3233.5632.3033.5480,443
3/28/201632.7732.7731.9532.2943,310
3/24/201632.9733.0332.1232.7255,378
3/23/201634.1034.1232.9933.01135,867
3/22/201633.2334.5033.2134.09109,461
3/21/201633.7033.9132.5133.2172,407
3/18/201633.6934.0533.4433.76158,606
3/17/201632.1533.6231.9033.41136,341
3/16/201631.6132.3431.3032.03112,144
3/15/201631.5631.8931.0531.63108,037
3/14/201631.7532.0031.1331.65126,406
3/11/201629.8131.9429.8131.75139,687
3/10/201630.5830.5829.2529.4557,842
3/9/201629.8630.4929.7430.3351,712
3/8/201630.1830.7529.2629.85138,595
3/7/201630.1030.9129.7030.2378,881
3/4/201630.2730.4129.5530.1877,858
3/3/201628.5430.5328.3930.31143,127
3/2/201629.2829.3328.4228.5663,663
3/1/201629.2129.6828.9329.4282,751
2/29/201628.6129.4128.4528.95109,686
2/26/201627.4128.8627.2328.72121,505
2/25/201627.9827.9826.3527.1978,742
2/24/201627.3528.1526.9528.0160,766
2/23/201627.8428.0027.4527.4569,539
2/22/201627.4928.0026.9727.8076,737
2/19/201627.1127.7526.6827.3070,001
2/18/201627.5927.6726.9227.15115,942
2/17/201626.9027.7026.3927.5087,743
2/16/201627.0627.0626.5126.8257,658
2/12/201626.8526.8526.0426.7669,394
2/11/201626.0126.6826.0026.5462,310
2/10/201626.3627.0025.8726.5164,040
2/9/201625.8026.4925.5026.2768,344
2/8/201625.6726.2525.4126.15100,384
2/5/201626.5326.5325.6426.06102,786
2/4/201626.3826.8426.1826.5574,414
2/3/201627.0327.0326.1826.5259,412
2/2/201627.0227.5626.5826.7382,426
2/1/201628.0028.0027.2227.4762,882
1/29/201627.2628.2527.2628.2597,303
1/28/201627.1027.2926.8127.1034,841
1/27/201626.9327.3926.5626.9064,848
1/26/201626.8827.5226.7827.0184,513
1/25/201626.7127.1326.1826.9068,285
1/22/201628.0028.0027.0527.1089,591
1/21/201627.6827.8827.3027.4264,749
1/20/201627.0528.1426.5327.6993,548
1/19/201628.3628.3627.0627.61102,369
1/15/201627.6628.2527.1728.07113,423
1/14/201628.2928.8427.3828.30139,705
1/13/201630.6630.7828.1328.2586,474
1/12/201630.4830.7429.9730.6876,643
1/11/201630.5130.6329.7630.09116,539
1/8/201630.7530.7730.3130.51115,992
1/7/201631.1931.5529.6430.46158,524
1/6/201632.2232.4931.6831.93110,545
1/5/201633.6033.6032.3932.7392,468
1/4/201635.0835.1033.1033.15157,588
12/31/201536.3836.3835.1035.48311,518
12/30/201536.5536.5536.0036.2174,506
12/29/201534.7936.8634.7936.09221,773
12/28/201535.1435.1434.2534.7689,393
12/24/201533.2935.6733.2935.1474,897
12/23/201532.9633.3232.6332.9781,981
12/22/201532.3732.8931.9432.6557,288
12/21/201532.3432.9532.0332.8371,573
12/18/201532.9133.1231.7831.98175,327
12/17/201533.2433.7032.9533.1154,520
12/16/201533.5433.5632.9933.2177,183
12/15/201533.7433.9733.2333.3876,366
12/14/201533.6834.2833.3533.69101,238
12/11/201534.4034.6933.5533.8577,015
12/10/201535.1535.3034.7535.0041,991
12/9/201535.5235.9235.1235.1544,417
12/8/201535.1235.7234.5835.5241,302
12/7/201536.1936.5035.0735.47113,687
  • Showing 1-100 of 500 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center