Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lydall Inc
(NY:
LDL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
29.98
31.15
29.59
30.10
72,800
-0.52(-1.70%)
Jan 28, 2021
29.74
30.99
29.30
30.62
107,454
+1.54(+5.30%)
Jan 27, 2021
29.77
29.96
28.03
29.08
166,026
-1.60(-5.22%)
Jan 26, 2021
31.95
32.13
30.52
30.68
63,361
-1.20(-3.76%)
Jan 25, 2021
33.35
33.35
31.07
31.88
72,382
-1.59(-4.75%)
Jan 22, 2021
32.23
33.56
32.23
33.47
64,700
+0.61(+1.86%)
Jan 21, 2021
32.60
33.38
32.12
32.86
71,303
+0.44(+1.36%)
Jan 20, 2021
32.83
32.83
31.83
32.42
61,906
-0.10(-0.31%)
Jan 19, 2021
32.72
32.96
31.85
32.52
74,745
+0.26(+0.81%)
Jan 15, 2021
32.66
33.12
31.91
32.26
56,600
-1.33(-3.96%)
Jan 14, 2021
32.70
34.22
32.42
33.59
68,664
+1.18(+3.64%)
Jan 13, 2021
33.90
33.90
32.38
32.41
81,066
-1.58(-4.65%)
Jan 12, 2021
32.93
34.39
32.13
33.99
86,375
+1.10(+3.34%)
Jan 11, 2021
32.16
33.10
31.59
32.89
82,658
+0.20(+0.61%)
Jan 08, 2021
33.77
33.77
32.25
32.69
61,800
-0.69(-2.07%)
Jan 07, 2021
33.45
33.63
32.56
33.38
71,946
-0.07(-0.21%)
Jan 06, 2021
31.30
34.57
31.27
33.45
150,158
+2.90(+9.49%)
Jan 05, 2021
29.43
31.39
29.43
30.55
122,025
+1.07(+3.63%)
Jan 04, 2021
30.08
30.62
29.01
29.48
169,109
-0.55(-1.83%)
Dec 31, 2020
30.03
30.03
30.03
104,803
-0.23(-0.76%)
Dec 30, 2020
29.82
30.44
29.69
30.26
104,803
+0.54(+1.82%)
Dec 29, 2020
29.95
29.99
29.38
29.72
102,275
-0.26(-0.87%)
Dec 28, 2020
30.51
30.82
29.73
29.98
141,614
+0.05(+0.17%)
Dec 24, 2020
30.42
30.42
29.69
29.93
46,000
-0.25(-0.83%)
Dec 23, 2020
30.60
30.61
29.76
30.18
92,954
+0.05(+0.17%)
Dec 22, 2020
29.95
30.38
29.54
30.13
96,219
+0.21(+0.70%)
Dec 21, 2020
30.20
30.75
29.21
29.92
272,034
-1.44(-4.59%)
Dec 18, 2020
31.82
32.04
30.90
31.36
605,900
-0.29(-0.92%)
Dec 17, 2020
31.93
32.00
30.50
31.65
125,963
-0.02(-0.06%)
Dec 16, 2020
33.12
33.47
31.13
31.67
175,146
-1.33(-4.03%)
Dec 15, 2020
30.83
35.12
30.83
33.00
548,593
+3.53(+11.98%)
Dec 14, 2020
30.42
30.42
29.31
29.47
233,494
-0.58(-1.93%)
Dec 11, 2020
29.91
30.38
29.57
30.05
73,500
-0.10(-0.33%)
Dec 10, 2020
30.22
30.52
29.48
30.15
140,398
-0.17(-0.56%)
Dec 09, 2020
29.95
32.00
29.73
30.32
124,193
+0.57(+1.92%)
Dec 08, 2020
29.53
29.94
29.38
29.75
180,785
-0.07(-0.23%)
Dec 07, 2020
29.41
29.95
28.79
29.82
85,232
-0.05(-0.17%)
Dec 04, 2020
29.15
29.95
28.51
29.87
58,600
+1.19(+4.15%)
Dec 03, 2020
28.80
29.55
27.94
28.68
81,880
-0.04(-0.14%)
Dec 02, 2020
28.41
29.34
27.82
28.72
112,380
+0.29(+1.02%)
Dec 01, 2020
28.29
28.81
27.36
28.43
128,271
+1.03(+3.76%)
Nov 30, 2020
28.20
28.41
26.98
27.40
150,068
-0.66(-2.35%)
Nov 27, 2020
27.87
28.18
27.66
28.06
44,400
+0.19(+0.68%)
Nov 25, 2020
27.70
28.75
27.01
27.87
126,000
+0.30(+1.09%)
Nov 24, 2020
26.00
27.77
25.44
27.57
153,754
+2.16(+8.50%)
Nov 23, 2020
25.27
25.79
24.68
25.41
80,480
+0.43(+1.72%)
Nov 20, 2020
24.36
25.10
23.67
24.98
70,900
+0.28(+1.13%)
Nov 19, 2020
23.95
24.83
23.44
24.70
85,675
+0.57(+2.36%)
Nov 18, 2020
24.32
24.84
24.13
24.13
82,022
-0.15(-0.62%)
Nov 17, 2020
23.90
24.48
23.27
24.28
76,620
+0.11(+0.46%)
Nov 16, 2020
23.84
24.35
23.17
24.17
86,307
+1.19(+5.18%)
Nov 13, 2020
22.94
23.91
22.07
22.98
57,900
+0.03(+0.13%)
Nov 12, 2020
23.09
23.41
22.32
22.95
88,980
-0.64(-2.71%)
Nov 11, 2020
23.05
24.07
22.12
23.59
170,537
+0.61(+2.65%)
Nov 10, 2020
20.80
23.58
20.67
22.98
137,524
+2.74(+13.54%)
Nov 09, 2020
20.95
21.35
20.05
20.24
102,579
+1.09(+5.69%)
Nov 06, 2020
19.99
19.99
19.10
19.15
68,200
-0.80(-4.01%)
Nov 05, 2020
19.38
20.34
19.10
19.95
71,942
+0.75(+3.91%)
Nov 04, 2020
19.91
19.91
18.89
19.20
70,721
-1.33(-6.48%)
Nov 03, 2020
20.00
20.65
19.32
20.53
72,585
+1.03(+5.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.