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 31, 2018
41.95
42.45
41.45
41.90
78,444
-0.15(-0.36%)
May 30, 2018
41.80
42.30
41.65
42.05
47,729
+0.50(+1.20%)
May 29, 2018
41.50
41.75
40.95
41.55
77,400
-0.35(-0.84%)
May 25, 2018
41.90
41.90
41.90
0
+0.15(+0.36%)
May 24, 2018
41.60
41.80
41.00
41.75
41,349
+0.05(+0.12%)
May 23, 2018
41.80
41.95
41.20
41.70
60,007
-0.30(-0.71%)
May 22, 2018
42.20
42.45
41.85
42.00
38,923
-0.05(-0.12%)
May 21, 2018
41.85
42.20
41.85
42.05
67,415
+0.20(+0.48%)
May 18, 2018
41.50
41.90
41.35
41.85
57,575
+0.50(+1.21%)
May 17, 2018
40.75
41.70
40.75
41.35
103,689
+0.45(+1.10%)
May 16, 2018
40.25
41.00
39.95
40.90
87,856
+0.60(+1.49%)
May 15, 2018
40.80
40.95
40.25
40.30
59,044
-0.75(-1.83%)
May 14, 2018
40.35
41.35
40.35
41.05
92,312
+0.80(+1.99%)
May 11, 2018
40.35
40.60
39.50
40.25
118,340
+0.00(+0.00%)
May 10, 2018
40.95
41.40
40.10
40.25
98,508
-0.55(-1.35%)
May 09, 2018
41.05
41.25
40.45
40.80
83,961
-0.20(-0.49%)
May 08, 2018
40.70
41.30
40.55
41.00
112,810
+0.30(+0.74%)
May 07, 2018
41.30
41.30
39.85
40.70
103,492
-0.45(-1.09%)
May 04, 2018
41.35
41.95
40.77
41.15
92,829
-0.40(-0.96%)
May 03, 2018
41.35
42.35
40.55
41.55
147,859
+0.05(+0.12%)
May 02, 2018
44.15
44.15
37.50
41.50
335,738
-3.25(-7.26%)
May 01, 2018
44.50
44.80
43.70
44.75
77,998
+0.15(+0.34%)
Apr 30, 2018
46.05
46.05
44.50
44.60
39,616
-1.30(-2.83%)
Apr 27, 2018
46.25
46.35
45.50
45.90
32,089
-0.25(-0.54%)
Apr 26, 2018
47.00
47.00
46.00
46.15
36,137
-0.85(-1.81%)
Apr 25, 2018
46.60
47.40
46.40
47.00
41,050
+0.30(+0.64%)
Apr 24, 2018
47.80
47.80
46.25
46.70
29,869
-0.85(-1.79%)
Apr 23, 2018
48.20
48.20
47.45
47.55
38,895
-0.60(-1.25%)
Apr 20, 2018
48.35
48.45
47.85
48.15
42,431
-0.20(-0.41%)
Apr 19, 2018
49.10
49.15
48.20
48.35
43,370
-0.90(-1.83%)
Apr 18, 2018
49.05
49.50
48.85
49.25
51,084
+0.40(+0.82%)
Apr 17, 2018
49.10
49.30
48.45
48.85
58,514
+0.10(+0.21%)
Apr 16, 2018
48.15
49.10
47.85
48.75
99,497
+0.95(+1.99%)
Apr 13, 2018
48.30
48.30
47.60
47.80
51,125
-0.25(-0.52%)
Apr 12, 2018
47.45
48.30
46.85
48.05
67,353
+0.75(+1.59%)
Apr 11, 2018
47.15
47.30
46.70
47.30
46,623
-0.25(-0.53%)
Apr 10, 2018
47.30
48.05
47.30
47.55
78,782
+0.90(+1.93%)
Apr 09, 2018
47.60
47.60
45.90
46.65
124,395
-0.70(-1.48%)
Apr 06, 2018
47.75
48.05
46.85
47.35
102,439
-0.80(-1.66%)
Apr 05, 2018
47.40
48.20
47.25
48.15
57,436
+0.95(+2.01%)
Apr 04, 2018
46.25
47.25
46.12
47.20
107,278
+0.45(+0.96%)
Apr 03, 2018
46.45
47.05
45.95
46.75
82,122
+0.60(+1.30%)
Apr 02, 2018
48.00
48.20
45.85
46.15
98,421
-2.10(-4.35%)
Mar 29, 2018
48.25
48.25
48.25
0
+0.95(+2.01%)
Mar 28, 2018
46.70
47.80
46.10
47.30
119,223
+0.55(+1.18%)
Mar 27, 2018
47.00
47.70
46.40
46.75
116,067
-0.15(-0.32%)
Mar 26, 2018
46.80
47.00
45.80
46.90
73,944
+0.80(+1.74%)
Mar 23, 2018
47.80
47.80
46.05
46.10
106,742
-1.70(-3.56%)
Mar 22, 2018
48.70
48.99
47.52
47.80
135,748
-1.25(-2.55%)
Mar 21, 2018
48.75
49.25
48.00
49.05
55,838
+0.20(+0.41%)
Mar 20, 2018
48.90
49.30
48.25
48.85
75,031
+0.00(+0.00%)
Mar 19, 2018
48.15
49.05
47.70
48.85
95,423
+0.50(+1.03%)
Mar 16, 2018
47.45
48.45
47.35
48.35
200,974
+0.90(+1.90%)
Mar 15, 2018
48.35
48.35
47.20
47.45
87,301
-0.95(-1.96%)
Mar 14, 2018
49.40
49.40
48.20
48.40
52,879
-0.80(-1.63%)
Mar 13, 2018
49.50
49.95
48.90
49.20
71,968
-0.15(-0.30%)
Mar 12, 2018
49.40
50.25
49.00
49.35
149,664
+0.00(+0.00%)
Mar 09, 2018
49.00
49.65
48.50
49.35
172,376
+0.50(+1.02%)
Mar 08, 2018
48.70
49.10
48.45
48.85
51,799
+0.30(+0.62%)
Mar 07, 2018
48.70
48.55
73,013
+0.10(+0.21%)
Mar 06, 2018
48.65
48.85
48.23
48.45
156,997
+0.00(+0.00%)
Mar 05, 2018
48.10
48.80
48.10
48.45
87,672
+0.15(+0.31%)
Mar 02, 2018
48.05
48.75
47.75
48.30
167,175
-0.05(-0.10%)
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
.