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 (%)
Jul 30, 2021
61.25
61.27
61.12
61.20
172,739
-0.08(-0.13%)
Jul 29, 2021
61.31
61.52
61.12
61.28
160,487
-0.05(-0.08%)
Jul 28, 2021
61.21
61.50
61.14
61.33
241,767
-0.12(-0.20%)
Jul 27, 2021
61.11
61.50
61.08
61.45
147,553
+0.25(+0.41%)
Jul 26, 2021
61.51
61.68
61.00
61.20
322,137
-0.41(-0.67%)
Jul 23, 2021
61.22
61.66
61.10
61.61
175,499
+0.44(+0.72%)
Jul 22, 2021
61.35
61.40
61.01
61.17
181,847
-0.27(-0.44%)
Jul 21, 2021
60.97
61.58
60.97
61.44
313,216
+0.70(+1.15%)
Jul 20, 2021
60.77
61.19
60.74
60.74
235,562
-0.07(-0.12%)
Jul 19, 2021
60.77
60.95
60.73
60.81
364,359
-0.09(-0.15%)
Jul 16, 2021
60.85
60.94
60.68
60.90
181,094
+0.10(+0.16%)
Jul 15, 2021
60.55
60.90
60.52
60.80
313,147
+0.30(+0.50%)
Jul 14, 2021
60.62
60.84
60.48
60.50
268,456
+0.02(+0.03%)
Jul 13, 2021
60.50
61.00
60.48
60.48
394,789
-0.02(-0.03%)
Jul 12, 2021
60.50
60.59
60.45
60.50
398,974
+0.04(+0.07%)
Jul 09, 2021
60.65
60.73
60.46
60.46
190,534
-0.17(-0.28%)
Jul 08, 2021
60.40
60.70
60.35
60.63
342,200
+0.14(+0.23%)
Jul 07, 2021
60.75
61.08
60.46
60.49
392,396
-0.56(-0.92%)
Jul 06, 2021
60.53
61.39
60.43
61.05
588,471
+0.45(+0.74%)
Jul 02, 2021
60.77
60.80
60.47
60.60
322,887
+0.12(+0.20%)
Jul 01, 2021
60.81
61.09
60.45
60.48
463,146
-0.04(-0.07%)
Jun 30, 2021
60.90
61.05
60.40
60.52
788,333
-0.46(-0.75%)
Jun 29, 2021
60.62
61.09
60.44
60.98
410,360
+0.08(+0.13%)
Jun 28, 2021
60.41
61.16
60.34
60.90
400,986
+0.54(+0.89%)
Jun 25, 2021
60.73
61.04
60.33
60.36
1,054,254
-0.31(-0.51%)
Jun 24, 2021
61.20
61.40
60.36
60.67
726,080
-0.42(-0.69%)
Jun 23, 2021
61.50
61.82
61.05
61.09
1,131,849
-0.47(-0.76%)
Jun 22, 2021
61.57
61.74
61.25
61.56
1,909,969
-0.16(-0.26%)
Jun 21, 2021
60.63
62.10
60.00
61.72
5,569,777
+28.43(+85.40%)
Jun 18, 2021
33.79
34.46
33.11
33.29
103,162
-1.19(-3.45%)
Jun 17, 2021
36.00
36.14
34.01
34.48
76,623
-1.67(-4.62%)
Jun 16, 2021
36.21
36.68
35.53
36.15
54,645
-0.31(-0.85%)
Jun 15, 2021
36.00
36.49
36.00
36.46
55,687
+0.45(+1.25%)
Jun 14, 2021
36.18
36.52
35.83
36.01
74,495
-0.44(-1.21%)
Jun 11, 2021
36.15
36.46
35.70
36.45
64,064
+0.55(+1.53%)
Jun 10, 2021
36.97
37.65
35.62
35.90
60,371
-0.76(-2.07%)
Jun 09, 2021
37.87
37.87
36.30
36.66
58,186
-1.18(-3.12%)
Jun 08, 2021
35.35
39.45
35.22
37.84
251,129
+2.27(+6.38%)
Jun 07, 2021
35.84
35.84
35.18
35.57
45,911
-0.09(-0.25%)
Jun 04, 2021
36.33
36.46
35.42
35.66
66,484
-0.46(-1.27%)
Jun 03, 2021
36.20
36.32
35.64
36.12
63,420
-0.40(-1.10%)
Jun 02, 2021
37.09
37.38
36.10
36.52
56,060
-0.57(-1.54%)
Jun 01, 2021
36.95
37.37
36.57
37.09
69,658
+0.71(+1.95%)
May 28, 2021
37.21
37.21
36.01
36.38
44,831
-0.49(-1.33%)
May 27, 2021
36.91
37.44
36.35
36.87
36,506
+0.55(+1.51%)
May 26, 2021
35.90
36.38
35.63
36.32
65,396
+0.49(+1.37%)
May 25, 2021
36.57
37.00
35.75
35.83
87,683
-0.27(-0.75%)
May 24, 2021
35.78
36.42
35.33
36.10
91,073
+0.41(+1.15%)
May 21, 2021
35.20
36.02
34.75
35.69
101,779
+0.99(+2.85%)
May 20, 2021
35.22
35.32
34.28
34.70
69,450
-0.82(-2.31%)
May 19, 2021
35.54
36.10
34.15
35.52
64,264
-0.69(-1.91%)
May 18, 2021
37.30
37.30
36.17
36.21
40,828
-1.18(-3.16%)
May 17, 2021
37.09
37.82
36.79
37.39
47,883
-0.20(-0.53%)
May 14, 2021
37.15
37.60
36.51
37.59
56,628
+0.82(+2.23%)
May 13, 2021
35.03
37.00
35.03
36.77
71,842
+1.51(+4.28%)
May 12, 2021
36.29
36.82
34.95
35.26
104,229
-1.12(-3.08%)
May 11, 2021
36.68
36.95
35.50
36.38
56,839
-1.10(-2.93%)
May 10, 2021
39.39
39.60
37.35
37.48
95,485
-1.73(-4.41%)
May 07, 2021
38.62
39.43
38.62
39.21
45,610
+0.26(+0.67%)
May 06, 2021
38.27
38.98
37.54
38.95
66,581
+0.70(+1.83%)
May 05, 2021
38.26
38.83
37.65
38.25
67,999
+0.42(+1.11%)
May 04, 2021
36.90
38.17
36.67
37.83
170,182
+0.72(+1.94%)
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
.