Lydall, Inc. Historical Stock Prices

LDL 
$29.2
*  
0.16
0.54%
Get LDL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading LDL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.53  29.34  29.03  29.20 57,808
07/29/2015 29.34 29.34 29.03 29.2 57,808
07/28/2015 29.29 29.37 28.92 29.36 58,448
07/27/2015 29.2 29.26 29 29.19 80,904
07/24/2015 29.24 29.38 29.01 29.25 61,711
07/23/2015 30.28 30.3 29.25 29.31 59,349
07/22/2015 29.92 30.52 29.16 30.24 109,919
07/21/2015 29.25 30.135 29.085 29.94 136,958
07/20/2015 29.97 30.14 29.12 29.31 73,485
07/17/2015 30.36 30.59 29.87 29.98 56,814
07/16/2015 30.59 30.67 30.23 30.37 42,245
07/15/2015 30.52 30.52 29.88 30.33 50,378
07/14/2015 30.61 30.67 30.27 30.46 29,890
07/13/2015 29.91 30.67 29.91 30.56 50,658
07/10/2015 30.03 30.07 29.41 29.79 45,702
07/09/2015 30.12 30.25 29.6 29.76 84,707
07/08/2015 29.14 29.79 28.99 29.67 217,098
07/07/2015 29.33 29.67 28.91 29.6 75,527
07/06/2015 29.01 29.455 28.68 29.32 85,031
07/02/2015 29.72 29.85 29.09 29.4 85,485
07/01/2015 29.86 30.19 29.29 29.71 56,419
06/30/2015 29.62 29.78 29.104 29.56 151,864
06/29/2015 30.53 30.82 29 29.25 105,746
06/26/2015 29.1 30.99 29.1 30.84 364,874
06/25/2015 29.33 29.33 28.75 29.06 91,257
06/24/2015 29.41 29.49 29 29.27 56,783
06/23/2015 29.11 29.43 29.05 29.42 41,167
06/22/2015 28.99 29.31 28.74 29.27 73,667
06/19/2015 28.88 29.13 28.68 28.99 132,213
06/18/2015 28.36 29.07 28.29 29.05 73,657
06/17/2015 28.53 28.78 28.02 28.36 87,275
06/16/2015 27.96 28.59 27.93 28.53 68,436
06/15/2015 28.19 28.24 27.86 28.09 59,509
06/12/2015 28.06 28.6 27.68 28.45 68,347
06/11/2015 28.27 28.355 28 28.22 50,855
06/10/2015 28.41 28.75 28.02 28.28 92,649
06/09/2015 28 28.325 27.9 28.22 40,664
06/08/2015 27.95 28.2 27.69 28 41,709
06/05/2015 27.77 28.26 27.43 28.13 51,798
06/04/2015 27.95 28.3 27.57 27.85 56,329
06/03/2015 27.72 28.47 27.72 28.23 53,540
06/02/2015 27.22 27.96 27.22 27.71 53,569
06/01/2015 27.55 27.85 27.02 27.46 100,913
05/29/2015 27.78 27.875 27.39 27.41 47,378
05/28/2015 27.75 28.13 27.51 27.9 57,119
05/27/2015 27.77 28.08 27.55 27.88 41,022
05/26/2015 27.81 27.81 26.95 27.68 87,735
05/22/2015 28.32 28.405 27.75 27.99 50,333
05/21/2015 28.03 28.43 27.83 28.3 77,337
05/20/2015 28.47 28.78 27.88 28.09 77,759
05/19/2015 29.17 29.18 28.16 28.48 73,785
05/18/2015 28.14 29.61 28.05 29.26 174,917
05/15/2015 28.26 28.29 27.72 28.16 84,030
05/14/2015 27.58 28.26 27.45 28.19 96,522
05/13/2015 27.61 27.69 27.13 27.36 171,534
05/12/2015 27.6 27.68 26.95 27.43 174,349
05/11/2015 27.61 28.15 27.35 27.82 130,092
05/08/2015 28.38 28.47 27.53 27.63 89,863
05/07/2015 27.13 28.12 27.13 27.97 135,363
05/06/2015 26.22 27.35 26.13 27.21 315,342
05/05/2015 27.27 27.32 26.13 26.31 129,345
05/04/2015 26.79 27.42 26.79 27.32 165,123
05/01/2015 26.84 27.14 26.55 26.88 125,017
04/30/2015 28 28.55 26.394 26.84 228,181
04/29/2015 28.51 29.05 28.2775 28.68 222,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?