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 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%)
May 03, 2021
37.43
37.81
35.75
37.11
216,862
+0.26(+0.71%)
Apr 30, 2021
36.27
37.34
35.82
36.85
157,700
-0.06(-0.16%)
Apr 29, 2021
36.75
37.27
35.08
36.91
75,149
+0.89(+2.47%)
Apr 28, 2021
35.25
37.77
34.87
36.02
198,778
+1.92(+5.63%)
Apr 27, 2021
33.10
34.18
32.92
34.10
126,557
+0.95(+2.87%)
Apr 26, 2021
33.30
33.93
32.96
33.15
68,038
-0.17(-0.51%)
Apr 23, 2021
32.94
33.66
32.83
33.32
69,300
+0.74(+2.27%)
Apr 22, 2021
33.87
34.31
32.18
32.58
79,902
-1.24(-3.67%)
Apr 21, 2021
31.73
34.36
31.38
33.82
122,666
+2.75(+8.85%)
Apr 20, 2021
31.90
32.15
30.53
31.07
64,534
-0.82(-2.57%)
Apr 19, 2021
32.17
32.29
31.14
31.89
85,231
-0.37(-1.15%)
Apr 16, 2021
32.33
33.00
31.74
32.26
64,600
+0.42(+1.32%)
Apr 15, 2021
32.07
32.29
30.62
31.84
64,583
+0.02(+0.06%)
Apr 14, 2021
30.86
32.17
30.86
31.82
49,666
+0.86(+2.78%)
Apr 13, 2021
31.62
31.81
30.52
30.96
105,412
-1.01(-3.16%)
Apr 12, 2021
31.58
32.20
31.13
31.97
64,483
+0.05(+0.16%)
Apr 09, 2021
32.34
32.40
31.61
31.92
66,300
-0.26(-0.81%)
Apr 08, 2021
32.35
32.50
31.50
32.18
182,716
-0.22(-0.68%)
Apr 07, 2021
33.40
33.42
32.03
32.40
108,336
-1.09(-3.25%)
Apr 06, 2021
33.32
33.99
33.05
33.49
61,135
+0.06(+0.18%)
Apr 05, 2021
33.55
33.99
32.67
33.43
80,918
-0.17(-0.51%)
Apr 01, 2021
33.84
34.45
33.13
33.60
73,200
-0.14(-0.41%)
Mar 31, 2021
33.96
34.66
33.10
33.74
158,713
-0.32(-0.94%)
Mar 30, 2021
33.08
34.18
32.53
34.06
72,923
+1.05(+3.18%)
Mar 29, 2021
34.38
34.49
32.80
33.01
103,632
-1.48(-4.29%)
Mar 26, 2021
34.05
34.58
33.08
34.49
84,800
+0.78(+2.31%)
Mar 25, 2021
32.00
34.09
31.81
33.71
81,429
+1.07(+3.28%)
Mar 24, 2021
33.02
34.91
32.64
32.64
89,620
+0.05(+0.15%)
Mar 23, 2021
33.75
34.23
32.59
32.59
87,127
-1.70(-4.96%)
Mar 22, 2021
35.99
36.09
33.75
34.29
111,058
-1.13(-3.19%)
Mar 19, 2021
36.47
36.92
35.17
35.42
368,300
-1.24(-3.38%)
Mar 18, 2021
37.01
38.22
36.25
36.66
70,377
-0.19(-0.52%)
Mar 17, 2021
37.96
37.98
35.75
36.85
109,306
-1.22(-3.20%)
Mar 16, 2021
39.77
39.77
37.85
38.07
120,585
-1.73(-4.35%)
Mar 15, 2021
40.20
40.40
38.79
39.80
79,713
-0.21(-0.52%)
Mar 12, 2021
39.68
40.29
38.99
40.01
90,700
+0.03(+0.08%)
Mar 11, 2021
41.10
41.62
38.31
39.98
152,046
-0.95(-2.32%)
Mar 10, 2021
39.43
41.02
39.10
40.93
117,034
+1.55(+3.94%)
Mar 09, 2021
38.79
40.28
37.77
39.38
129,725
+0.83(+2.15%)
Mar 08, 2021
37.93
39.92
37.36
38.55
94,969
+0.82(+2.17%)
Mar 05, 2021
37.61
37.76
35.13
37.73
162,900
+0.80(+2.17%)
Mar 04, 2021
39.31
39.62
36.05
36.93
168,803
-2.72(-6.86%)
Mar 03, 2021
39.55
41.21
39.08
39.65
141,261
+0.79(+2.03%)
Mar 02, 2021
40.63
40.89
38.30
38.86
155,793
-0.53(-1.35%)
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
.