Lydall, Inc. Historical Stock Prices

LDL 
$27.37
*  
0.03
0.11%
Get LDL Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading LDL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LDL Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  27.31  27.64  27.12  27.37 78,066
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
08/27/2014 27.48 27.6 27.23 27.27 64,197
08/26/2014 27.73 27.74 27.21 27.39 101,122
08/25/2014 28.05 28.5 27.62 27.7 62,945
08/22/2014 27.75 27.85 27.42 27.79 63,244
08/21/2014 27.65 27.87 27.22 27.71 28,321
08/20/2014 28.32 28.46 27.39 27.68 41,562
08/19/2014 28.53 28.73 28.23 28.41 61,636
08/18/2014 28 28.749 27.86 28.47 69,947
08/15/2014 27.94 27.94 27.49 27.73 86,917
08/14/2014 27.6 27.68 27.47 27.63 88,458
08/13/2014 27.49 27.76 27.37 27.61 94,109
08/12/2014 27.51 27.51 27.05 27.3 83,879
08/11/2014 26.94 27.87 26.78 27.49 86,586
08/08/2014 26.34 26.77 25.868 26.67 77,837
08/07/2014 26.52 26.8 26.14 26.38 48,102
08/06/2014 25.93 26.39 25.83 26.32 84,037
08/05/2014 25.23 26.17 25.224 26.04 144,241
08/04/2014 24.71 25.435 24.49 25.3 268,021
08/01/2014 25.24 25.39 24.2 24.55 152,534
07/31/2014 25.95 26.4 25.14 25.23 179,723
07/30/2014 26.3 26.3 25.82 26.06 71,366
07/29/2014 25.97 26.12 25.53 26.06 71,807
07/28/2014 25.75 26.11 25.374 25.92 77,946
07/25/2014 25.85 26.03 25.56 25.72 69,027
07/24/2014 26.66 26.79 26.08 26.16 72,125
07/23/2014 26.64 26.82 26.12 26.56 73,534
07/22/2014 26.51 26.805 26.3 26.65 54,041
07/21/2014 26.31 26.48 26.01 26.34 49,113
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?