Quantcast

Lydall, Inc. Common Stock Historical Stock Prices

LDL 
$41
*  
0.35
0.85%
Get LDL Alerts
*Delayed - data as of Jun. 19, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 40.95 41.425 40.60 41 106,108
06/18/2018 41.1 41.4 40.25 41.35 89,802
06/15/2018 42.15 42.15 40.9 41.45 146,600
06/14/2018 42.9 42.95 42.25 42.45 70,638
06/13/2018 43.25 43.35 42.2 42.5 44,845
06/12/2018 43.35 43.5 42.9 43.3 53,251
06/11/2018 42.75 43.5 42.75 43.25 59,493
06/08/2018 42.75 43.05 42.55 42.6 34,976
06/07/2018 42.8 43.1 42.65 42.8 30,392
06/06/2018 42.6 42.75 42.15 42.75 88,069
06/05/2018 42.25 42.7028 42 42.6 54,116
06/04/2018 42 42.5 41.65 42.15 99,130
06/01/2018 42.35 42.975 41.725 42 112,205
05/31/2018 41.95 42.45 41.45 41.9 78,444
05/30/2018 41.8 42.3 41.65 42.05 47,355
05/29/2018 41.5 41.75 40.95 41.55 77,400
05/25/2018 41.7 41.95 41.6 41.9 42,072
05/24/2018 41.6 41.8 41 41.75 41,349
05/23/2018 41.8 41.95 41.2 41.7 60,007
05/22/2018 42.2 42.45 41.85 42 38,923
05/21/2018 41.85 42.2 41.85 42.05 67,415
05/18/2018 41.5 41.9 41.35 41.85 57,575
05/17/2018 40.75 41.7 40.75 41.35 70,608
05/16/2018 40.25 41 39.95 40.9 80,296
05/15/2018 40.8 40.95 40.25 40.3 59,044
05/14/2018 40.35 41.35 40.35 41.05 92,312
05/11/2018 40.35 40.6 39.5 40.25 118,340
05/10/2018 40.95 41.4 40.1 40.25 98,508
05/09/2018 41.05 41.25 40.45 40.8 83,961
05/08/2018 40.7 41.3 40.55 41 112,810
05/07/2018 41.3 41.3 39.85 40.7 92,611
05/04/2018 41.35 41.95 40.775 41.15 92,829
05/03/2018 41.35 42.35 40.55 41.55 97,297
05/02/2018 44.15 44.15 37.5 41.5 335,708
05/01/2018 44.5 44.8 43.7 44.75 77,998
04/30/2018 46.05 46.05 44.5 44.6 39,616
04/27/2018 46.25 46.35 45.5 45.9 32,089
04/26/2018 47 47 46 46.15 36,137
04/25/2018 46.6 47.4 46.4 47 41,050
04/24/2018 47.8 47.8 46.25 46.7 29,869
04/23/2018 48.2 48.2 47.45 47.55 38,895
04/20/2018 48.35 48.45 47.85 48.15 42,431
04/19/2018 49.1 49.15 48.2 48.35 43,370
04/18/2018 49.05 49.5 48.85 49.25 51,084
04/17/2018 49.1 49.3 48.45 48.85 58,514
04/16/2018 48.15 49.1 47.85 48.75 99,497
04/13/2018 48.3 48.3 47.6 47.8 51,125
04/12/2018 47.45 48.3 46.85 48.05 67,353
04/11/2018 47.15 47.3 46.7 47.3 46,623
04/10/2018 47.3 48.05 47.3 47.55 78,782
04/09/2018 47.6 47.6 45.9 46.65 124,395
04/06/2018 47.75 48.05 46.85 47.35 102,439
04/05/2018 47.4 48.2 47.25 48.15 57,436
04/04/2018 46.25 47.25 46.125 47.2 107,278
04/03/2018 46.45 47.05 45.95 46.75 82,122
04/02/2018 48 48.2 45.85 46.15 98,421
03/29/2018 47.5 48.45 47.4 48.25 147,079
03/28/2018 46.7 47.8 46.1 47.3 119,223
03/27/2018 47 47.7 46.4 46.75 116,067
03/26/2018 46.8 47 45.8 46.9 73,944
03/23/2018 47.8 47.8 46.05 46.1 106,742
03/22/2018 48.7 48.99 47.525 47.8 135,748
03/21/2018 48.75 49.25 48 49.05 55,838
03/20/2018 48.9 49.3 48.25 48.85 75,031
03/19/2018 48.15 49.05 47.7 48.85 95,423
*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?

Smart Portfolio