Lydall, Inc. Historical Stock Prices

LDL 
$31.72
*  
0.55
1.7%
Get LDL Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading LDL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LDL After Hours
 
 
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 30-DEC-2014 TO 30-MAR-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  32.09  32.15  31.58  31.72 120,268
03/30/2015 32.16 32.53 32.05 32.27 41,857
03/27/2015 32.02 32.55 31.99 32.11 53,929
03/26/2015 31.81 32.242 31.6893 31.97 64,845
03/25/2015 32.01 32.29 31.91 31.98 97,501
03/24/2015 32.19 32.21 31.94 32.12 57,512
03/23/2015 32.74 32.96 32.15 32.18 53,197
03/20/2015 32.48 32.98 32.2 32.89 180,404
03/19/2015 32.54 32.87 32 32.27 56,867
03/18/2015 32.08 32.825 31.81 32.77 85,889
03/17/2015 31.76 32.29 31.76 32.13 76,289
03/16/2015 31.46 32.34 31.46 31.96 94,295
03/13/2015 31.48 31.65 31.08 31.44 123,533
03/12/2015 30.64 31.58 30.61 31.44 170,259
03/11/2015 29.96 30.5 29.49 30.35 190,239
03/10/2015 30.39 30.53 28.75 30.01 221,455
03/09/2015 30.01 30.84 29.9 30.65 98,001
03/06/2015 29.01 30.75 29 30.05 230,748
03/05/2015 29.48 29.67 28.7 29.37 83,870
03/04/2015 31.38 31.42 29.545 29.56 138,235
03/03/2015 32.25 32.86 31.361 31.64 76,853
03/02/2015 31.81 32.8 31.76 32.61 145,254
02/27/2015 32.81 32.81 31.69 31.86 104,242
02/26/2015 32.32 33.1 31.98 33.03 99,926
02/25/2015 32.37 32.43 31.79 32.18 67,039
02/24/2015 32.01 32.49 31.83 32.27 124,023
02/23/2015 30.96 31.87 30.87 31.86 166,443
02/20/2015 30.92 31.185 30.36 30.9 161,148
02/19/2015 29.79 30.88 29.63 30.88 100,845
02/18/2015 28.7 29.89 28.7 29.87 96,087
02/17/2015 28.18 28.72 28.03 28.69 108,528
02/13/2015 28.34 28.59 27.9792 28.21 51,909
02/12/2015 28.33 28.71 28.3 28.37 61,717
02/11/2015 28.39 28.74 28.12 28.24 58,155
02/10/2015 28.88 28.88 28.18 28.6 73,399
02/09/2015 28.87 29.27 28.57 28.6 55,356
02/06/2015 28.85 29.29 28.68 28.88 61,214
02/05/2015 28.67 29 28.4175 28.75 74,855
02/04/2015 27.51 28.91 27.51 28.65 82,682
02/03/2015 27.43 27.85 27.36 27.69 90,558
02/02/2015 27.57 27.93 27.19 27.39 126,650
01/30/2015 28.71 29.28 27.43 27.55 217,530
01/29/2015 28.97 29.15 28.73 29.04 70,910
01/28/2015 29.17 29.3249 28.52 28.72 99,015
01/27/2015 29.09 29.25 28.44 28.85 53,769
01/26/2015 29.62 29.76 29.09 29.45 68,339
01/23/2015 29.65 30.08 29.64 29.76 75,998
01/22/2015 29 29.84 28.5 29.74 270,553
01/21/2015 29.33 29.53 28.81 28.9 171,284
01/20/2015 30 30.17 29.3 29.37 89,245
01/16/2015 29.98 30.45 29.93 29.97 116,515
01/15/2015 31.58 31.58 30.13 30.17 88,793
01/14/2015 31.55 32.05 31.31 31.57 60,517
01/13/2015 32.3 32.75 31.36 31.87 155,593
01/12/2015 32.37 32.37 31 31.84 156,214
01/09/2015 31.85 31.95 31.3 31.71 123,582
01/08/2015 30.58 31.95 30.51 31.81 223,223
01/07/2015 30.67 30.8054 29.9501 30.23 97,720
01/06/2015 31.01 31.01 29.65 30.26 115,364
01/05/2015 31.55 31.93 30.83 30.97 131,768
01/02/2015 32.77 32.96 31.33 31.69 94,344
12/31/2014 33.52 33.57 32.76 32.82 116,964
12/30/2014 33.08 33.51 33.08 33.33 73,662
*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?