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, 2019
18.90
18.90
17.90
18.08
208,300
-1.09(-5.69%)
May 30, 2019
19.62
20.00
18.95
19.17
79,113
-0.46(-2.34%)
May 29, 2019
19.46
19.84
19.43
19.63
82,352
+0.17(+0.87%)
May 28, 2019
18.67
19.59
18.67
19.46
136,154
+1.01(+5.47%)
May 24, 2019
18.75
18.75
18.17
18.45
84,300
-0.14(-0.75%)
May 23, 2019
19.06
19.07
18.39
18.59
99,985
-0.74(-3.83%)
May 22, 2019
20.00
20.20
19.28
19.33
65,155
-0.80(-3.97%)
May 21, 2019
20.01
20.32
20.01
20.13
106,622
+0.17(+0.85%)
May 20, 2019
19.71
20.00
19.66
19.96
100,773
+0.02(+0.10%)
May 17, 2019
20.06
20.26
19.82
19.94
104,200
-0.37(-1.82%)
May 16, 2019
20.70
20.70
20.09
20.31
66,345
-0.23(-1.12%)
May 15, 2019
19.97
20.73
19.90
20.54
123,808
+0.41(+2.04%)
May 14, 2019
20.40
20.52
20.08
20.13
91,274
-0.12(-0.59%)
May 13, 2019
20.18
20.39
19.96
20.25
90,333
-0.65(-3.11%)
May 10, 2019
21.33
21.78
20.49
20.90
97,500
-0.45(-2.11%)
May 09, 2019
21.99
22.20
21.30
21.35
117,402
-0.94(-4.22%)
May 08, 2019
22.08
22.49
22.07
22.29
134,208
+0.09(+0.41%)
May 07, 2019
22.40
22.99
22.07
22.20
135,057
-0.54(-2.37%)
May 06, 2019
21.90
22.82
21.90
22.74
148,553
+0.53(+2.39%)
May 03, 2019
22.34
22.70
22.00
22.21
137,000
-0.09(-0.40%)
May 02, 2019
21.49
22.77
21.49
22.30
144,839
+0.30(+1.36%)
May 01, 2019
24.61
24.61
21.84
22.00
342,446
-2.61(-10.61%)
Apr 30, 2019
25.95
26.26
24.49
24.61
228,521
-1.33(-5.13%)
Apr 29, 2019
25.14
25.97
25.14
25.94
43,102
+0.77(+3.06%)
Apr 26, 2019
24.95
25.41
24.87
25.17
58,800
+0.18(+0.72%)
Apr 25, 2019
26.21
26.21
24.82
24.99
118,212
-1.34(-5.09%)
Apr 24, 2019
25.78
26.47
25.73
26.33
59,193
+0.48(+1.86%)
Apr 23, 2019
25.18
25.98
24.92
25.85
79,185
+0.66(+2.62%)
Apr 22, 2019
25.37
25.46
24.86
25.19
86,332
-0.40(-1.56%)
Apr 18, 2019
25.72
25.98
25.52
25.59
77,800
-0.17(-0.66%)
Apr 17, 2019
25.70
25.93
25.48
25.76
89,995
+0.16(+0.63%)
Apr 16, 2019
25.61
25.68
25.17
25.60
127,059
+0.07(+0.27%)
Apr 15, 2019
25.76
26.04
25.46
25.53
47,186
-0.25(-0.97%)
Apr 12, 2019
26.07
26.43
25.71
25.78
49,900
-0.02(-0.08%)
Apr 11, 2019
25.63
26.06
25.60
25.80
50,894
+0.18(+0.70%)
Apr 10, 2019
25.00
25.76
24.73
25.62
59,695
+0.61(+2.44%)
Apr 09, 2019
25.14
25.25
24.92
25.01
107,920
-0.35(-1.38%)
Apr 08, 2019
24.95
25.39
24.85
25.36
69,406
+0.25(+1.00%)
Apr 05, 2019
25.00
25.27
24.92
25.11
98,500
+0.10(+0.40%)
Apr 04, 2019
23.98
25.42
23.98
25.01
163,151
+1.12(+4.69%)
Apr 03, 2019
24.13
24.46
23.68
23.89
139,445
+0.19(+0.80%)
Apr 02, 2019
24.16
24.22
23.37
23.70
70,330
-0.40(-1.66%)
Apr 01, 2019
23.78
24.67
23.69
24.10
124,775
+0.64(+2.73%)
Mar 29, 2019
23.74
24.05
23.26
23.46
210,800
-0.20(-0.85%)
Mar 28, 2019
23.59
23.85
23.31
23.66
72,176
+0.15(+0.64%)
Mar 27, 2019
23.62
23.98
23.48
23.51
107,272
-0.23(-0.97%)
Mar 26, 2019
23.89
24.18
23.44
23.74
75,182
+0.17(+0.72%)
Mar 25, 2019
23.37
23.72
22.88
23.57
97,571
+0.10(+0.43%)
Mar 22, 2019
24.95
24.95
23.47
23.47
154,800
-1.72(-6.83%)
Mar 21, 2019
24.68
25.51
24.45
25.19
93,604
+0.69(+2.82%)
Mar 20, 2019
24.62
24.96
23.81
24.50
110,924
-0.21(-0.85%)
Mar 19, 2019
24.72
25.25
24.51
24.71
112,268
+0.14(+0.57%)
Mar 18, 2019
24.36
24.70
24.24
24.57
72,067
+0.22(+0.90%)
Mar 15, 2019
24.24
24.69
24.24
24.35
278,300
+0.24(+1.00%)
Mar 14, 2019
24.00
24.22
23.70
24.11
233,613
+0.12(+0.50%)
Mar 13, 2019
24.69
24.69
23.93
23.99
159,697
-0.42(-1.72%)
Mar 12, 2019
24.96
25.06
24.25
24.41
146,219
-0.57(-2.28%)
Mar 11, 2019
24.54
25.18
24.13
24.98
306,087
+0.44(+1.79%)
Mar 08, 2019
24.82
25.12
24.37
24.54
169,500
-0.46(-1.84%)
Mar 07, 2019
25.89
26.07
24.84
25.00
212,811
-0.83(-3.21%)
Mar 06, 2019
27.83
28.04
25.80
25.83
155,686
-2.06(-7.39%)
Mar 05, 2019
28.45
29.14
27.88
27.89
136,529
-0.75(-2.62%)
Mar 04, 2019
28.89
29.27
28.32
28.64
98,160
-0.09(-0.31%)
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
.