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 (%)
May 30, 2014
27.38
27.64
27.11
27.59
91,453
+0.22(+0.80%)
May 29, 2014
28.10
28.10
27.20
27.37
72,978
-0.56(-2.01%)
May 28, 2014
28.24
28.39
27.81
27.93
116,875
-0.24(-0.85%)
May 27, 2014
27.29
28.32
26.82
28.17
338,313
+0.95(+3.49%)
May 23, 2014
26.87
27.22
27.22
27.22
72,000
+0.23(+0.85%)
May 22, 2014
26.74
27.08
26.70
26.99
32,180
+0.25(+0.93%)
May 21, 2014
26.30
26.87
25.99
26.74
88,818
+0.71(+2.73%)
May 20, 2014
26.04
26.18
25.85
26.03
173,168
-0.01(-0.04%)
May 19, 2014
25.44
26.16
25.26
26.04
63,177
+0.55(+2.16%)
May 16, 2014
25.32
25.52
24.69
25.49
81,273
+0.11(+0.43%)
May 15, 2014
25.80
25.80
25.11
25.38
123,484
-0.39(-1.51%)
May 14, 2014
27.19
27.27
25.74
25.77
113,627
-1.49(-5.47%)
May 13, 2014
27.72
27.96
27.17
27.26
64,251
-0.41(-1.48%)
May 12, 2014
27.63
28.13
27.46
27.67
205,621
+0.35(+1.28%)
May 09, 2014
25.84
27.36
25.72
27.32
144,616
+1.52(+5.89%)
May 08, 2014
26.00
26.26
25.60
25.80
66,958
-0.33(-1.26%)
May 07, 2014
25.59
26.18
25.45
26.13
82,050
+0.48(+1.87%)
May 06, 2014
26.00
26.00
24.69
25.65
162,221
-0.38(-1.46%)
May 05, 2014
25.12
26.87
25.02
26.03
182,664
+2.37(+10.02%)
May 02, 2014
23.88
24.02
23.59
23.66
59,843
-0.10(-0.42%)
May 01, 2014
23.46
23.76
22.99
23.76
120,725
+0.35(+1.50%)
Apr 30, 2014
22.81
23.44
22.70
23.41
79,971
+0.43(+1.87%)
Apr 29, 2014
22.90
23.18
22.82
22.98
106,049
+0.26(+1.14%)
Apr 28, 2014
22.25
22.86
22.13
22.72
66,662
+0.68(+3.09%)
Apr 25, 2014
22.18
22.18
21.86
22.04
72,103
-0.21(-0.94%)
Apr 24, 2014
22.32
22.43
22.15
22.25
30,697
-0.23(-1.02%)
Apr 23, 2014
22.81
22.90
22.45
22.48
32,187
-0.41(-1.79%)
Apr 22, 2014
22.94
23.00
22.75
22.89
36,492
-0.08(-0.35%)
Apr 21, 2014
22.86
23.00
22.85
22.97
19,463
+0.07(+0.31%)
Apr 17, 2014
22.97
22.90
22.90
22.90
33,000
-0.08(-0.35%)
Apr 16, 2014
22.33
23.00
22.24
22.98
181,144
+0.84(+3.79%)
Apr 15, 2014
22.09
22.32
21.71
22.14
64,378
+0.04(+0.18%)
Apr 14, 2014
21.89
22.30
21.50
22.10
75,224
+0.40(+1.84%)
Apr 11, 2014
21.53
21.90
21.50
21.70
68,497
+0.06(+0.28%)
Apr 10, 2014
22.39
22.39
21.56
21.64
48,806
-0.71(-3.18%)
Apr 09, 2014
22.40
22.43
22.02
22.35
30,767
+0.10(+0.45%)
Apr 08, 2014
22.13
22.53
21.98
22.25
40,015
+0.19(+0.86%)
Apr 07, 2014
21.93
22.32
21.86
22.06
197,590
-0.03(-0.14%)
Apr 04, 2014
22.74
22.74
21.72
22.09
126,881
-0.56(-2.47%)
Apr 03, 2014
23.33
23.33
22.37
22.65
46,682
-0.60(-2.58%)
Apr 02, 2014
23.50
23.62
23.18
23.25
53,362
-0.14(-0.60%)
Apr 01, 2014
23.08
23.55
22.86
23.39
119,986
+0.52(+2.27%)
Mar 31, 2014
22.33
23.16
22.33
22.87
108,594
+0.63(+2.83%)
Mar 28, 2014
22.52
23.01
22.14
22.24
41,249
-0.33(-1.46%)
Mar 27, 2014
22.59
22.61
22.24
22.57
56,475
+0.05(+0.22%)
Mar 26, 2014
23.00
23.15
22.50
22.52
84,356
-0.34(-1.49%)
Mar 25, 2014
22.85
23.05
22.70
22.86
60,330
+0.19(+0.84%)
Mar 24, 2014
22.61
23.02
22.42
22.67
75,550
+0.03(+0.13%)
Mar 21, 2014
22.00
23.12
22.00
22.64
183,373
+0.69(+3.14%)
Mar 20, 2014
22.05
22.29
21.84
21.95
37,596
-0.04(-0.18%)
Mar 19, 2014
22.10
22.24
21.75
21.99
345,778
-0.11(-0.50%)
Mar 18, 2014
22.48
22.95
22.05
22.10
92,116
-0.39(-1.73%)
Mar 17, 2014
22.62
22.90
22.09
22.49
66,283
+0.09(+0.40%)
Mar 14, 2014
22.50
22.98
22.22
22.40
55,345
-0.11(-0.49%)
Mar 13, 2014
22.99
23.24
22.25
22.51
80,020
-0.36(-1.57%)
Mar 12, 2014
21.91
23.14
21.87
22.87
180,528
+0.91(+4.14%)
Mar 11, 2014
22.19
22.54
21.84
21.96
45,416
-0.23(-1.04%)
Mar 10, 2014
22.03
22.58
21.92
22.19
44,941
+0.27(+1.23%)
Mar 07, 2014
21.54
21.99
21.34
21.92
98,642
+0.39(+1.81%)
Mar 06, 2014
21.10
21.59
21.01
21.53
77,958
+0.34(+1.60%)
Mar 05, 2014
21.10
21.29
20.61
21.19
47,594
+0.09(+0.43%)
Mar 04, 2014
20.70
21.25
20.70
21.10
101,233
+0.85(+4.20%)
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
.