$44.31 +0.03 (%) Lydall Inc. - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 558 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center