Lydall, Inc. Historical Stock Prices

LDL 
$26.57
*  
0.92
3.35%
Get LDL Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.36  27.58  26.51  26.57 65,007
11/28/2014 27.33 27.58 26.51 26.57 65,007
11/26/2014 27.65 27.65 27.43 27.49 131,378
11/25/2014 27.8 28.05 27.55 27.63 142,926
11/24/2014 27.69 27.73 27.58 27.68 103,390
11/21/2014 28.34 28.53 27.65 27.74 98,098
11/20/2014 27.86 27.9 27.51 27.86 115,964
11/19/2014 29.12 29.14 28.01 28.05 145,380
11/18/2014 28.83 29.33 28.65 29.01 114,910
11/17/2014 29 29.34 28.63 28.64 90,741
11/14/2014 28.75 29.19 28.6 29.11 147,659
11/13/2014 28.99 29.35 28.68 28.85 141,294
11/12/2014 28.59 29.25 28.59 29.05 158,604
11/11/2014 28.92 28.92 28.33 28.67 138,037
11/10/2014 28.62 28.94 28.52 28.86 107,547
11/07/2014 29.63 29.63 28.5 28.73 155,342
11/06/2014 30.8 30.83 29.54 29.76 103,783
11/05/2014 30.63 31.5 29.587 30.71 218,252
11/04/2014 30.35 31.41 30.25 30.85 122,441
11/03/2014 30.91 31.06 30.38 30.38 127,357
10/31/2014 31.34 31.34 30.59 30.93 120,466
10/30/2014 30.68 30.9 30.25 30.74 91,010
10/29/2014 31.06 31.169 30.43 30.68 85,212
10/28/2014 30.28 31 30.03 30.83 191,906
10/27/2014 29.5 30.02 29.18 30.02 114,564
10/24/2014 29.14 29.82 28.98 29.62 94,335
10/23/2014 28.23 29.27 28.2 29 125,554
10/22/2014 28.29 28.3299 27.455 27.82 57,165
10/21/2014 27.4 28.3 27.4 28.16 75,704
10/20/2014 27.4 27.64 27.12 27.37 78,066
10/17/2014 27.84 27.97 27.02 27.4 83,983
10/16/2014 27 28.05 27 27.55 79,363
10/15/2014 26.76 27.48 26.18 27.38 111,997
10/14/2014 26.3 27.57 26.3 27.03 100,885
10/13/2014 26.04 26.75 25.78 26.02 108,323
10/10/2014 26.31 26.66 25.95 26.02 104,928
10/09/2014 27.15 27.19 26.51 26.51 116,345
10/08/2014 26.87 27.38 26.7 27.24 91,158
10/07/2014 26.77 27.26 26.51 26.86 123,942
10/06/2014 26.62 27.0899 26.5 26.92 83,244
10/03/2014 26.5 26.71 26.1 26.43 89,175
10/02/2014 25.96 26.272 25.33 26.17 132,448
10/01/2014 27.01 27.13 26.02 26.03 136,539
09/30/2014 27.68 27.86 26.87 27.01 168,587
09/29/2014 27.98 28.14 27.61 27.71 79,263
09/26/2014 28.05 28.73 27.53 28.43 100,508
09/25/2014 28.85 28.85 28 28.02 63,189
09/24/2014 28.78 28.88 28.51 28.82 64,763
09/23/2014 29.28 29.28 28.61 28.81 109,210
09/22/2014 29.14 29.48 29.05 29.48 112,824
09/19/2014 29.56 29.7 29.17 29.46 187,806
09/18/2014 29.61 29.68 29.3 29.49 95,681
09/17/2014 28.79 29.75 28.5 29.43 138,961
09/16/2014 28.06 28.8 28.05 28.74 102,711
09/15/2014 28.75 28.86 27.81 28.33 149,564
09/12/2014 30.71 30.71 28.62 28.64 234,765
09/11/2014 30.87 30.96 30.14 30.81 132,701
09/10/2014 31.16 31.25 30.8 30.97 129,193
09/09/2014 31.45 31.6365 31.09 31.31 187,924
09/08/2014 30.6 31.44 30.6 31.31 126,523
09/05/2014 30.4 30.61 30 30.58 95,714
09/04/2014 30.19 30.7802 30.19 30.59 123,088
09/03/2014 28.82 30.11 28.65 30.01 164,171
09/02/2014 27.92 28.71 27.81 28.59 94,833
08/29/2014 27.54 27.8821 27.23 27.7 44,406
08/28/2014 27.26 27.56 26.77 27.51 69,821
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?