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 29, 2015
27.78
27.88
27.39
27.41
47,378
-0.49(-1.76%)
May 28, 2015
27.75
28.13
27.51
27.90
57,119
+0.02(+0.07%)
May 27, 2015
27.77
28.08
27.55
27.88
41,022
+0.20(+0.72%)
May 26, 2015
27.81
27.81
26.95
27.68
87,735
-0.31(-1.11%)
May 22, 2015
28.32
27.99
27.99
27.99
50,300
-0.31(-1.10%)
May 21, 2015
28.03
28.43
27.83
28.30
77,337
+0.21(+0.75%)
May 20, 2015
28.47
28.78
27.88
28.09
77,759
-0.39(-1.37%)
May 19, 2015
29.17
29.18
28.16
28.48
73,785
-0.78(-2.67%)
May 18, 2015
28.14
29.61
28.05
29.26
174,917
+1.10(+3.91%)
May 15, 2015
28.26
28.29
27.72
28.16
84,030
-0.03(-0.11%)
May 14, 2015
27.58
28.26
27.45
28.19
96,522
+0.83(+3.03%)
May 13, 2015
27.61
27.69
27.13
27.36
171,534
-0.07(-0.26%)
May 12, 2015
27.60
27.68
26.95
27.43
174,349
-0.39(-1.40%)
May 11, 2015
27.61
28.15
27.35
27.82
130,092
+0.19(+0.69%)
May 08, 2015
28.38
28.47
27.53
27.63
89,863
-0.34(-1.22%)
May 07, 2015
27.13
28.12
27.13
27.97
135,363
+0.76(+2.79%)
May 06, 2015
26.22
27.35
26.13
27.21
315,342
+0.90(+3.42%)
May 05, 2015
27.27
27.32
26.13
26.31
129,345
-1.01(-3.70%)
May 04, 2015
26.79
27.42
26.79
27.32
165,123
+0.44(+1.64%)
May 01, 2015
26.84
27.14
26.55
26.88
125,017
+0.04(+0.15%)
Apr 30, 2015
28.00
28.55
26.39
26.84
228,181
-1.84(-6.42%)
Apr 29, 2015
28.51
29.05
28.28
28.68
222,655
+0.04(+0.14%)
Apr 28, 2015
28.77
28.86
28.36
28.64
93,086
-0.20(-0.69%)
Apr 27, 2015
28.85
29.29
28.77
28.84
131,046
-0.01(-0.03%)
Apr 24, 2015
29.07
29.43
28.45
28.85
111,497
-0.31(-1.06%)
Apr 23, 2015
29.73
29.92
29.09
29.16
126,572
-0.85(-2.83%)
Apr 22, 2015
30.26
30.33
29.91
30.01
71,622
-0.28(-0.92%)
Apr 21, 2015
30.50
30.53
30.13
30.29
66,110
-0.20(-0.66%)
Apr 20, 2015
30.73
30.95
30.43
30.49
46,979
-0.01(-0.03%)
Apr 17, 2015
30.51
30.74
29.85
30.50
70,870
-0.24(-0.78%)
Apr 16, 2015
30.69
31.19
30.61
30.74
70,583
+0.11(+0.36%)
Apr 15, 2015
31.30
31.30
30.40
30.63
69,247
-0.53(-1.70%)
Apr 14, 2015
31.35
31.96
31.00
31.16
43,030
-0.34(-1.08%)
Apr 13, 2015
31.40
31.69
31.15
31.50
46,026
+0.05(+0.16%)
Apr 10, 2015
31.01
31.55
30.81
31.45
59,144
+0.58(+1.88%)
Apr 09, 2015
31.75
32.09
30.64
30.87
89,998
-0.88(-2.77%)
Apr 08, 2015
32.27
32.34
31.52
31.75
92,996
-0.63(-1.95%)
Apr 07, 2015
31.82
32.75
31.75
32.38
90,740
+0.42(+1.31%)
Apr 06, 2015
31.06
32.22
30.74
31.96
68,178
+0.61(+1.95%)
Apr 02, 2015
31.55
31.35
31.35
31.35
31,100
-0.27(-0.85%)
Apr 01, 2015
31.71
32.05
31.14
31.62
90,981
-0.10(-0.32%)
Mar 31, 2015
32.15
32.15
31.58
31.72
120,268
-0.55(-1.70%)
Mar 30, 2015
32.16
32.53
32.05
32.27
41,857
+0.16(+0.50%)
Mar 27, 2015
32.02
32.55
31.99
32.11
53,929
+0.14(+0.44%)
Mar 26, 2015
31.81
32.24
31.69
31.97
64,845
-0.01(-0.03%)
Mar 25, 2015
32.01
32.29
31.91
31.98
97,501
-0.14(-0.44%)
Mar 24, 2015
32.19
32.21
31.94
32.12
57,512
-0.06(-0.19%)
Mar 23, 2015
32.74
32.96
32.15
32.18
53,197
-0.71(-2.16%)
Mar 20, 2015
32.48
32.98
32.20
32.89
180,404
+0.62(+1.92%)
Mar 19, 2015
32.54
32.87
32.00
32.27
56,867
-0.50(-1.53%)
Mar 18, 2015
32.08
32.83
31.81
32.77
85,889
+0.64(+1.99%)
Mar 17, 2015
31.76
32.29
31.76
32.13
76,289
+0.17(+0.53%)
Mar 16, 2015
31.46
32.34
31.46
31.96
94,295
+0.52(+1.65%)
Mar 13, 2015
31.48
31.65
31.08
31.44
123,533
+0.00(+0.00%)
Mar 12, 2015
30.64
31.58
30.61
31.44
170,259
+1.09(+3.59%)
Mar 11, 2015
29.96
30.50
29.49
30.35
190,239
+0.34(+1.13%)
Mar 10, 2015
30.39
30.53
28.75
30.01
221,455
-0.64(-2.09%)
Mar 09, 2015
30.01
30.84
29.90
30.65
98,001
+0.60(+2.00%)
Mar 06, 2015
29.01
30.75
29.00
30.05
230,748
+0.68(+2.32%)
Mar 05, 2015
29.48
29.67
28.70
29.37
83,870
-0.19(-0.64%)
Mar 04, 2015
31.38
31.64
29.55
29.56
138,235
-2.08(-6.57%)
Mar 03, 2015
32.25
32.86
31.36
31.64
76,853
-0.97(-2.97%)
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
.