$29.83 -1.09 (%) Lydall Inc. - NYSE

Dec. 19, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDL historical data

Date Open High Low Close Volume
12/18/201430.4231.1530.0830.92127,417
12/17/201428.9930.1928.9530.01174,299
12/16/201428.9929.7728.9928.99215,057
12/15/201429.6829.6828.4928.99111,316
12/12/201429.0629.8828.9829.42152,562
12/11/201429.0529.8029.0229.46166,410
12/10/201429.2029.2728.9029.03112,231
12/9/201427.9829.4627.8329.22145,334
12/8/201427.9428.4327.6628.19132,090
12/5/201427.9428.1327.8527.96134,963
12/4/201427.9928.3927.6127.94197,709
12/3/201427.0628.1227.0628.00117,960
12/2/201426.4327.2626.3127.06175,310
12/1/201426.4526.4926.0426.28133,097
11/28/201427.3327.5826.5126.5765,007
11/26/201427.6527.6527.4327.49131,378
11/25/201427.8028.0527.5527.63142,926
11/24/201427.6927.7327.5827.68103,390
11/21/201428.3428.5327.6527.7498,098
11/20/201427.8627.9027.5127.86115,964
11/19/201429.1229.1428.0128.05145,380
11/18/201428.8329.3328.6529.01114,910
11/17/201428.9529.3428.6328.6490,741
11/14/201428.7529.1928.6029.11147,659
11/13/201428.9929.3528.6828.85141,294
11/12/201428.5929.2528.5929.05158,604
11/11/201428.9228.9228.3328.67138,037
11/10/201428.6228.9428.5228.86107,547
11/7/201429.6329.6328.5028.73155,342
11/6/201430.8030.8329.5429.76103,783
11/5/201430.6331.5029.5930.71218,252
11/4/201430.3531.4130.2530.85122,441
11/3/201430.9131.0630.3830.38127,357
10/31/201431.3431.3430.5930.93120,466
10/30/201430.6830.9030.2530.7483,923
10/29/201431.0631.1730.4330.6885,212
10/28/201430.2831.0030.0330.83191,906
10/27/201429.5030.0229.1830.02114,564
10/24/201429.1429.8228.9829.6294,335
10/23/201428.2329.2728.2029.00125,554
10/22/201428.2928.3327.4627.8257,165
10/21/201427.4028.3027.4028.1675,704
10/20/201427.4027.6427.1227.3778,066
10/17/201427.8427.9727.0227.4083,983
10/16/201427.0028.0527.0027.5579,363
10/15/201426.7627.4826.1827.38111,997
10/14/201426.3027.5726.3027.03100,885
10/13/201426.0426.7525.7826.02108,323
10/10/201426.3126.6625.9526.02104,928
10/9/201427.1527.1926.5126.51116,345
10/8/201426.8727.3826.7027.2491,158
10/7/201426.7727.2626.5126.86124,442
10/6/201426.6227.0926.5026.9283,244
10/3/201426.5026.7126.1026.4389,175
10/2/201425.9626.2725.3326.17132,448
10/1/201427.0127.1326.0226.03136,539
9/30/201427.6827.8626.8727.01168,587
9/29/201427.9828.1427.6127.7179,263
9/26/201428.0528.7327.5328.43100,508
9/25/201428.8528.8528.0028.0263,189
9/24/201428.7828.8828.5128.8264,763
9/23/201429.2829.2828.6128.81109,210
9/22/201429.1429.4829.0529.48112,824
9/19/201429.5629.7029.1729.46187,806
9/18/201429.6129.6829.3029.4995,681
9/17/201428.7929.7528.5029.43138,961
9/16/201428.0628.8028.0528.74102,711
9/15/201428.7528.8627.8128.33149,564
9/12/201430.7130.7128.6228.64234,765
9/11/201430.8730.9630.1430.81132,701
9/10/201431.1631.2530.8030.97129,193
9/9/201431.4531.6431.0931.31187,924
9/8/201430.6031.4430.6031.31126,523
9/5/201430.4030.6130.0030.5895,964
9/4/201430.1930.7830.1930.59123,088
9/3/201428.8230.1128.6530.01164,171
9/2/201427.9228.7127.8128.5994,833
8/29/201427.5427.8827.2327.7044,406
8/28/201427.2627.5626.7727.5169,821
8/27/201427.4827.6027.2327.2764,197
8/26/201427.7327.7427.2127.39101,122
8/25/201428.0528.5027.6227.7062,945
8/22/201427.7527.8527.4227.7963,244
8/21/201427.6527.8727.2227.7128,321
8/20/201428.3228.4627.3927.6841,562
8/19/201428.5328.7328.2328.4161,636
8/18/201428.0028.7527.8628.4769,947
8/15/201427.9427.9427.4927.7386,917
8/14/201427.6027.6827.4727.6388,458
8/13/201427.4927.7627.3727.6194,109
8/12/201427.5127.5127.0527.3083,879
8/11/201426.9427.8726.7827.4986,586
8/8/201426.3426.7725.8726.6777,837
8/7/201426.5226.8026.1426.3848,102
8/6/201425.9326.3925.8326.3284,037
8/5/201425.2326.1725.2226.04144,241
8/4/201424.7125.4424.4925.30268,021
8/1/201425.2425.3924.2024.55152,534
7/31/201425.9526.4025.1425.23179,843
7/30/201426.3026.3025.8226.0671,366
  • Showing 1-100 of 334 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center