Dark

LDL
Lydall, Inc.
stock NYSE

Inactive

Sep 30, 2021

62.09USD+0.016%(+0.01)229,776

Pre-market

0.00USD-100.000%(-62.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	62.0900	62.1000	62.0800	62.0900	+0.016%	229,776	0.000%
2021-09-29	62.0900	62.0900	62.0600	62.0800	+0.161%	113,468	+0.016%
2021-09-28	61.9800	62.1200	61.9800	61.9800	0.000%	179,582	+0.177%
2021-09-27	61.9800	62.1000	61.9800	61.9800	0.000%	54,834	+0.177%
2021-09-24	61.9400	62.0700	61.9400	61.9800	+0.016%	82,849	+0.177%
2021-09-23	61.9600	62.0400	61.9550	61.9700	+0.081%	199,975	+0.194%
2021-09-22	61.9700	62.0500	61.9100	61.9200	-0.065%	249,079	+0.275%
2021-09-21	62.0200	62.0200	61.9000	61.9600	-0.081%	254,429	+0.210%
2021-09-20	61.9500	62.0400	61.9500	62.0100	+0.097%	314,389	+0.129%
2021-09-17	62.0100	62.0500	61.9500	61.9500	0.000%	421,879	+0.226%
2021-09-16	62.0100	62.0300	61.9000	61.9500	-0.081%	83,237	+0.226%
2021-09-15	61.9050	62.0400	61.9050	62.0000	0.000%	182,845	+0.145%
2021-09-14	62.0500	62.0500	61.9600	62.0000	-0.081%	103,226	+0.145%
2021-09-13	62.0000	62.0500	61.9300	62.0500	+0.065%	102,213	+0.064%
2021-09-10	62.0900	62.0900	61.8800	62.0100	+0.162%	102,278	+0.129%
2021-09-09	61.9300	62.0300	61.8200	61.9100	+0.065%	151,982	+0.291%
2021-09-08	61.9200	62.0000	61.7200	61.8700	-0.145%	98,428	+0.356%
2021-09-07	62.0500	62.0500	61.9600	61.9600	-0.129%	100,295	+0.210%
2021-09-03	61.9100	62.0500	61.9100	62.0400	+0.048%	111,804	+0.081%
2021-09-02	62.0000	62.0100	61.8100	62.0100	+0.016%	77,937	+0.129%
2021-09-01	61.9700	62.0500	61.9300	62.0000	+0.032%	141,595	+0.145%
2021-08-31	61.9300	61.9900	61.8800	61.9800	+0.129%	105,204	+0.177%
2021-08-30	61.9100	61.9900	61.8500	61.9000	-0.048%	68,038	+0.307%
2021-08-27	61.8000	61.9600	61.7500	61.9300	+0.291%	169,901	+0.258%
2021-08-26	61.8400	61.8800	61.7500	61.7500	-0.113%	177,949	+0.551%
2021-08-25	61.9000	61.9000	61.7100	61.8200	-0.065%	114,331	+0.437%
2021-08-24	61.8000	61.9200	61.8000	61.8600	+0.081%	117,203	+0.372%
2021-08-23	61.7700	61.9200	61.7100	61.8100	+0.162%	122,271	+0.453%
2021-08-20	61.7000	61.7700	61.7000	61.7100	+0.016%	88,337	+0.616%
2021-08-19	61.7000	61.7900	61.6000	61.7000	+0.032%	301,408	+0.632%
2021-08-18	61.6800	61.8800	61.6800	61.6800	-0.081%	130,652	+0.665%
2021-08-17	61.6500	61.7900	61.6500	61.7300	+0.065%	91,627	+0.583%
2021-08-16	61.6500	61.8000	61.6400	61.6900	-0.016%	96,200	+0.648%
2021-08-13	61.6300	61.7200	61.4500	61.7000	+0.065%	193,393	+0.632%
2021-08-12	61.6500	61.6900	61.6000	61.6600	+0.016%	244,561	+0.697%
2021-08-11	61.6500	61.7000	61.5400	61.6500	+0.032%	160,216	+0.714%
2021-08-10	61.4000	61.6600	61.3400	61.6300	+0.195%	183,306	+0.746%
2021-08-09	61.2500	61.5300	61.0700	61.5100	+0.147%	119,108	+0.943%
2021-08-06	61.4000	61.5000	61.2000	61.4200	+0.065%	102,659	+1.091%
2021-08-05	61.1900	61.5000	61.0800	61.3800	+0.557%	99,221	+1.157%
2021-08-04	61.2400	61.3400	60.9200	61.0400	-0.603%	178,431	+1.720%
2021-08-03	61.1600	61.5000	61.1000	61.4100	+0.392%	203,137	+1.107%
2021-08-02	61.2000	61.2900	60.8000	61.1700	-0.049%	264,654	+1.504%
2021-07-30	61.2500	61.2700	61.1200	61.2000	-0.131%	172,739	+1.454%
2021-07-29	61.3100	61.5200	61.1200	61.2800	-0.082%	160,487	+1.322%
2021-07-28	61.2100	61.5000	61.1400	61.3300	-0.195%	241,767	+1.239%
2021-07-27	61.1100	61.5000	61.0800	61.4500	+0.408%	147,553	+1.041%
2021-07-26	61.5100	61.6800	61.0000	61.2000	-0.665%	322,137	+1.454%
2021-07-23	61.2200	61.6600	61.1000	61.6100	+0.719%	175,499	+0.779%
2021-07-22	61.3500	61.4000	61.0100	61.1700	-0.439%	181,847	+1.504%
2021-07-21	60.9700	61.5800	60.9700	61.4400	+1.152%	313,216	+1.058%
2021-07-20	60.7700	61.1900	60.7400	60.7400	-0.115%	235,562	+2.223%
2021-07-19	60.7400	60.9500	60.7300	60.8100	-0.148%	364,359	+2.105%
2021-07-16	60.8500	60.9400	60.6800	60.9000	+0.164%	181,094	+1.954%
2021-07-15	60.5500	60.9000	60.5200	60.8000	+0.496%	313,147	+2.122%
2021-07-14	60.6200	60.8400	60.4800	60.5000	+0.033%	268,456	+2.628%
2021-07-13	60.5000	61.0000	60.4800	60.4800	-0.033%	394,789	+2.662%
2021-07-12	60.5000	60.5900	60.4500	60.5000	+0.066%	398,974	+2.628%
2021-07-09	60.6500	60.7300	60.4600	60.4600	-0.280%	190,534	+2.696%
2021-07-08	60.4500	60.6800	60.3900	60.6300	+0.231%	342,198	+2.408%
2021-07-07	61.0000	61.0500	60.4700	60.4900	-0.917%	392,395	+2.645%
2021-07-06	60.5300	61.3900	60.4300	61.0500	+0.743%	588,491	+1.704%
2021-07-02	60.7700	60.8000	60.4700	60.6000	+0.198%	322,887	+2.459%
2021-07-01	60.8100	61.0899	60.4500	60.4800	-0.066%	463,146	+2.662%
2021-06-30	60.9000	61.0500	60.4000	60.5200	-0.754%	788,333	+2.594%
2021-06-29	60.6200	61.0950	60.4400	60.9800	+0.131%	410,360	+1.820%
2021-06-28	60.4100	61.1600	60.3400	60.9000	+0.895%	400,986	+1.954%
2021-06-25	60.7300	61.0400	60.3300	60.3600	-0.511%	1,054,252	+2.866%
2021-06-24	61.2000	61.4000	60.3600	60.6700	-0.688%	726,160	+2.341%
2021-06-23	61.5000	61.8200	61.0500	61.0900	-0.763%	1,131,849	+1.637%
2021-06-22	61.5700	61.7400	61.2500	61.5600	-0.259%	1,909,985	+0.861%
2021-06-21	60.6250	62.1000	60.0000	61.7200	+85.401%	5,570,677	+0.599%
2021-06-18	33.7900	34.4620	33.1100	33.2900	-3.451%	103,162	+86.512%
2021-06-17	36.0000	36.1400	34.0131	34.4800	-4.620%	76,623	+80.075%
2021-06-16	36.2100	36.6800	35.5300	36.1500	-0.850%	54,645	+71.757%
2021-06-15	36.0000	36.4900	36.0000	36.4600	+1.250%	55,687	+70.296%
2021-06-14	36.1800	36.5200	35.8300	36.0100	-1.207%	74,495	+72.424%
2021-06-11	36.1500	36.4600	35.7000	36.4500	+1.532%	64,064	+70.343%
2021-06-10	36.9700	37.6500	35.6200	35.9000	-2.073%	60,372	+72.953%
2021-06-09	37.8700	37.8700	36.3000	36.6600	-3.118%	58,186	+69.367%
2021-06-08	35.3500	39.4500	35.2200	37.8400	+6.382%	251,129	+64.086%
2021-06-07	35.8400	35.8400	35.1800	35.5700	-0.252%	45,911	+74.557%
2021-06-04	36.3300	36.4600	35.4225	35.6600	-1.274%	66,484	+74.117%
2021-06-03	36.2000	36.3175	35.6400	36.1200	-1.095%	63,420	+71.899%
2021-06-02	37.0900	37.3800	36.1000	36.5200	-1.537%	56,060	+70.016%
2021-06-01	36.9500	37.3744	36.5700	37.0900	+1.952%	69,658	+67.404%
2021-05-28	37.2100	37.2100	36.0100	36.3800	-1.329%	44,831	+70.671%
2021-05-27	36.9100	37.4400	36.3500	36.8700	+1.514%	36,506	+68.402%
2021-05-26	35.9000	36.3750	35.6300	36.3200	+1.368%	65,396	+70.953%
2021-05-25	36.5700	37.0000	35.7500	35.8300	-0.748%	87,683	+73.291%
2021-05-24	35.7800	36.4200	35.3250	36.1000	+1.149%	91,073	+71.994%
2021-05-21	35.2000	36.0200	34.7500	35.6900	+2.853%	101,779	+73.970%
2021-05-20	35.2200	35.3157	34.2825	34.7000	-2.309%	69,450	+78.934%
2021-05-19	35.5400	36.1000	34.1500	35.5200	-1.906%	64,264	+74.803%
2021-05-18	37.3000	37.4000	36.1700	36.2100	-3.156%	40,828	+71.472%
2021-05-17	37.0900	37.8200	36.7900	37.3900	-0.532%	47,883	+66.060%
2021-05-14	37.1500	37.6000	36.5100	37.5900	+2.230%	56,628	+65.177%
2021-05-13	35.0300	37.0000	35.0300	36.7700	+4.282%	71,842	+68.860%
2021-05-12	36.2900	36.8200	34.9500	35.2600	-3.079%	104,229	+76.092%
2021-05-11	36.9400	37.0000	35.5000	36.3800	-2.935%	56,839	+70.671%
2021-05-10	39.3900	39.6000	37.3500	37.4800	-4.412%	95,485	+65.662%
2021-05-07	38.6200	39.4300	38.6200	39.2100	+0.668%	45,610	+58.352%
2021-05-06	38.2700	38.9800	37.5407	38.9500	+1.830%	66,581	+59.409%
2021-05-05	38.2600	38.8300	38.0700	38.2500	+1.110%	49,937	+62.327%
2021-05-04	36.9000	38.1700	36.6700	37.8300	+1.940%	170,182	+64.129%
2021-05-03	37.4300	37.8100	35.7500	37.1100	+0.706%	217,009	+67.313%
2021-04-30	36.2700	37.3400	35.8200	36.8500	-0.163%	157,798	+68.494%
2021-04-29	36.7500	37.2700	35.0800	36.9100	+2.471%	75,149	+68.220%
2021-04-28	35.2500	37.7700	34.8736	36.0200	+5.630%	198,778	+72.376%
2021-04-27	33.1000	34.1800	32.9200	34.1000	+2.866%	126,557	+82.082%
2021-04-26	33.3000	33.9300	32.9600	33.1500	-0.510%	68,038	+87.300%
2021-04-23	32.9400	33.6645	32.8300	33.3200	+2.271%	69,329	+86.345%
2021-04-22	33.8700	34.3100	32.1800	32.5800	-3.666%	79,902	+90.577%
2021-04-21	31.7300	34.3625	31.3800	33.8200	+8.851%	122,666	+83.590%
2021-04-20	31.9000	32.1500	30.5300	31.0700	-2.571%	64,534	+99.839%
2021-04-19	32.1700	32.2900	31.1400	31.8900	-1.147%	85,231	+94.701%
2021-04-16	32.3300	33.0000	31.7400	32.2600	+1.319%	64,616	+92.467%
2021-04-15	32.0700	32.2900	30.6200	31.8400	+0.063%	64,583	+95.006%
2021-04-14	30.8600	32.1700	30.8600	31.8200	+2.778%	49,666	+95.129%
2021-04-13	31.6200	31.8100	30.5200	30.9600	-3.159%	105,412	+100.549%
2021-04-12	31.5800	32.2000	31.1300	31.9700	+0.157%	64,483	+94.213%
2021-04-09	32.3400	32.4000	31.6125	31.9200	-0.808%	66,311	+94.518%
2021-04-08	32.3500	32.5000	31.5000	32.1800	-0.679%	182,716	+92.946%
2021-04-07	33.4000	33.4200	32.0300	32.4000	-3.255%	108,514	+91.636%
2021-04-06	33.3200	33.9900	33.0500	33.4900	+0.179%	61,135	+85.399%
2021-04-05	33.5500	33.9900	32.6700	33.4300	-0.506%	80,918	+85.731%
2021-04-01	33.8400	34.4550	33.1350	33.6000	-0.415%	73,268	+84.792%
2021-03-31	33.9600	34.6600	33.1000	33.7400	-0.940%	158,713	+84.025%
2021-03-30	33.0800	34.1800	32.5300	34.0600	+3.181%	73,023	+82.296%
2021-03-29	34.3800	34.4900	32.8000	33.0100	-4.291%	103,632	+88.095%
2021-03-26	34.0500	34.5760	33.0776	34.4900	+2.314%	84,873	+80.023%
2021-03-25	32.0000	34.0900	31.8080	33.7100	+3.278%	81,429	+84.189%
2021-03-24	33.0200	34.9100	32.6400	32.6400	+0.153%	89,620	+90.227%
2021-03-23	33.7500	34.2300	32.5900	32.5900	-4.958%	87,177	+90.519%
2021-03-22	35.9900	36.0900	33.7500	34.2900	-3.190%	111,058	+81.073%
2021-03-19	36.4700	36.9200	35.1750	35.4200	-3.382%	368,347	+75.296%
2021-03-18	37.0100	38.2200	36.2500	36.6600	-0.516%	70,377	+69.367%
2021-03-17	37.9600	37.9800	35.7500	36.8500	-3.205%	109,352	+68.494%
2021-03-16	39.7700	39.7700	37.8465	38.0700	-4.347%	120,585	+63.094%
2021-03-15	40.2000	40.4050	38.7900	39.8000	-0.525%	79,713	+56.005%
2021-03-12	39.6800	40.2900	38.9911	40.0100	+0.075%	90,722	+55.186%
2021-03-11	41.1000	41.6180	38.3100	39.9800	-2.321%	152,050	+55.303%
2021-03-10	39.6900	41.0200	39.1001	40.9300	+3.936%	117,135	+51.698%
2021-03-09	38.7900	40.2800	37.7700	39.3800	+2.153%	129,725	+57.669%
2021-03-08	37.9300	39.9159	37.3600	38.5500	+2.173%	95,049	+61.064%
2021-03-05	37.6100	37.7600	35.1350	37.7300	+2.166%	162,998	+64.564%
2021-03-04	39.3100	39.6160	36.0500	36.9300	-6.860%	169,198	+68.129%
2021-03-03	39.5500	41.2100	39.0795	39.6500	+2.033%	141,361	+56.595%
2021-03-02	40.6300	40.8900	38.3000	38.8600	-1.346%	156,050	+59.779%
2021-03-01	37.3600	42.0600	37.2600	39.3900	+13.092%	435,686	+57.629%
2021-02-26	33.4500	35.6700	32.6383	34.8300	+4.157%	166,342	+78.266%
2021-02-25	35.3700	35.4800	33.2100	33.4400	-4.675%	150,197	+85.676%
2021-02-24	34.3000	36.5100	32.0900	35.0800	+0.805%	126,378	+76.995%
2021-02-23	34.4900	35.1600	33.3801	34.8000	-0.115%	114,273	+78.420%
2021-02-22	33.9300	35.3800	33.8900	34.8400	+1.161%	106,152	+78.215%
2021-02-19	32.4800	35.0400	32.4800	34.4400	+6.990%	86,801	+80.285%
2021-02-18	33.1500	33.1500	31.7100	32.1900	-3.478%	51,089	+92.886%
2021-02-17	32.7000	33.6000	31.3400	33.3500	+0.452%	71,909	+86.177%
2021-02-16	33.4600	33.4600	32.5000	33.2000	+1.158%	75,043	+87.018%
2021-02-12	33.0000	33.3700	32.6500	32.8200	-1.678%	72,413	+89.183%
2021-02-11	33.2600	33.8400	32.5000	33.3800	-0.150%	81,202	+86.010%
2021-02-10	33.6300	33.8700	32.8200	33.4300	-0.536%	59,518	+85.731%
2021-02-09	33.3000	33.8600	32.4400	33.6100	+1.113%	63,126	+84.737%
2021-02-08	32.8300	33.3000	32.4100	33.2400	+1.807%	69,398	+86.793%
2021-02-05	33.0000	33.1100	31.9050	32.6500	+0.865%	69,616	+90.168%
2021-02-04	31.8100	32.5300	31.4750	32.3700	+1.156%	61,610	+91.813%
2021-02-03	31.3300	32.2300	30.3436	32.0000	+1.878%	74,908	+94.031%
2021-02-02	31.1900	31.7800	30.1600	31.4100	+2.714%	56,087	+97.676%
2021-02-01	30.5300	30.9900	29.4100	30.5800	+1.595%	51,449	+103.041%
2021-01-29	30.7100	31.1500	29.5900	30.1000	-1.698%	72,825	+106.279%
2021-01-28	29.7400	30.9900	29.3000	30.6200	+5.296%	107,454	+102.776%
2021-01-27	29.7700	29.9600	28.0300	29.0800	-5.215%	166,026	+113.514%
2021-01-26	31.9500	32.1260	30.5190	30.6800	-3.764%	63,361	+102.379%
2021-01-25	33.3500	33.3500	31.0700	31.8800	-4.751%	72,382	+94.762%
2021-01-22	32.2300	33.5600	32.2300	33.4700	+1.856%	64,706	+85.509%
2021-01-21	32.6000	33.3800	32.1250	32.8600	+1.357%	71,303	+88.953%
2021-01-20	32.8300	32.8300	31.8300	32.4200	-0.308%	61,906	+91.518%
2021-01-19	32.7200	32.9600	31.8505	32.5200	+0.806%	74,745	+90.929%
2021-01-15	32.6600	33.1200	31.9101	32.2600	-3.960%	56,650	+92.467%
2021-01-14	32.7000	34.2200	32.4200	33.5900	+3.641%	68,664	+84.847%
2021-01-13	33.9000	33.9000	32.3800	32.4100	-4.648%	81,066	+91.577%
2021-01-12	32.9300	34.3900	32.1300	33.9900	+3.344%	86,375	+82.671%
2021-01-11	32.1600	33.1000	31.5900	32.8900	+0.612%	82,658	+88.781%
2021-01-08	33.7700	33.7700	32.2535	32.6900	-2.067%	61,899	+89.936%
2021-01-07	33.4500	33.6300	32.5600	33.3800	-0.209%	71,946	+86.010%
2021-01-06	31.3000	34.5700	31.2700	33.4500	+9.493%	150,158	+85.620%
2021-01-05	29.4300	31.3900	29.4300	30.5500	+3.630%	122,025	+103.241%
2021-01-04	30.0800	30.6200	29.0100	29.4800	-1.832%	169,109	+110.617%
2020-12-31	30.1400	30.5099	29.8092	30.0300	-0.760%	133,472	+106.760%
2020-12-30	29.8200	30.4399	29.6900	30.2600	+1.817%	104,813	+105.188%
2020-12-29	29.9500	29.9900	29.3800	29.7200	-0.867%	102,275	+108.917%
2020-12-28	30.5100	30.8150	29.7300	29.9800	+0.167%	141,614	+107.105%
2020-12-24	30.4200	30.4200	29.6900	29.9300	-0.828%	46,024	+107.451%
2020-12-23	30.6000	30.6100	29.7600	30.1800	+0.166%	92,954	+105.732%
2020-12-22	29.9500	30.3800	29.5370	30.1300	+0.702%	96,220	+106.074%
2020-12-21	30.2000	30.7500	29.2100	29.9200	-4.592%	272,039	+107.520%
2020-12-18	31.8200	32.0400	30.9000	31.3600	-0.916%	605,927	+97.991%
2020-12-17	31.9300	32.0000	30.5000	31.6500	-0.063%	125,963	+96.177%
2020-12-16	33.1200	33.4695	31.1300	31.6700	-4.030%	175,208	+96.053%
2020-12-15	30.8300	35.1250	30.8300	33.0000	+11.978%	548,633	+88.152%
2020-12-14	30.4200	30.4200	29.3100	29.4700	-1.930%	307,511	+110.689%
2020-12-11	29.9100	30.3800	29.5650	30.0500	-0.332%	73,588	+106.622%
2020-12-10	30.2200	30.5200	29.4800	30.1500	-0.561%	140,398	+105.937%
2020-12-09	29.9500	32.0000	29.7250	30.3200	+1.916%	124,193	+104.782%
2020-12-08	29.5300	29.9400	29.3800	29.7500	-0.235%	180,785	+108.706%
2020-12-07	29.6700	29.9498	28.7850	29.8200	-0.167%	85,232	+108.216%
2020-12-04	29.1500	29.9500	28.5100	29.8700	+4.149%	58,686	+107.867%
2020-12-03	28.8000	29.5500	27.9400	28.6800	-0.139%	81,880	+116.492%
2020-12-02	28.4100	29.3350	27.8200	28.7200	+1.020%	112,380	+116.191%
2020-12-01	28.2900	28.8100	27.3550	28.4300	+3.759%	128,271	+118.396%
2020-11-30	28.2000	28.4100	26.9840	27.4000	-2.352%	150,068	+126.606%
2020-11-27	27.8700	28.1800	27.6600	28.0600	+0.682%	44,452	+121.276%
2020-11-25	27.7000	28.7500	27.0100	27.8700	+1.088%	126,060	+122.784%
2020-11-24	26.0000	27.7700	25.4400	27.5700	+8.501%	153,754	+125.209%
2020-11-23	25.2700	25.7900	24.6800	25.4100	+1.721%	80,480	+144.353%
2020-11-20	24.3600	25.1000	23.6700	24.9800	+1.134%	70,949	+148.559%
2020-11-19	23.9500	24.8300	23.4400	24.7000	+2.362%	85,675	+151.377%
2020-11-18	24.3200	24.8400	24.1300	24.1300	-0.618%	82,022	+157.315%
2020-11-17	23.9000	24.4800	23.2700	24.2800	+0.455%	76,620	+155.725%
2020-11-16	23.8400	24.3500	23.1700	24.1700	+5.178%	86,307	+156.889%
2020-11-13	22.9400	23.9100	22.0700	22.9800	+0.131%	57,957	+170.191%
2020-11-12	23.0900	23.4100	22.3200	22.9500	-2.713%	88,980	+170.545%
2020-11-11	23.0500	24.0700	22.1200	23.5900	+2.654%	170,537	+163.205%
2020-11-10	20.8000	23.5800	20.6700	22.9800	+13.538%	137,524	+170.191%
2020-11-09	20.9700	21.3500	20.0500	20.2400	+5.692%	102,579	+206.769%
2020-11-06	19.9900	19.9900	19.1000	19.1500	-4.010%	68,251	+224.230%
2020-11-05	19.3800	20.3400	19.1000	19.9500	+3.906%	71,942	+211.228%
2020-11-04	19.9100	19.9100	18.8900	19.2000	-6.478%	70,721	+223.385%
2020-11-03	20.0000	20.6500	19.3200	20.5300	+5.282%	72,585	+202.435%
2020-11-02	20.0900	20.4000	19.2800	19.5000	-1.465%	53,761	+218.410%
2020-10-30	20.6100	20.8300	19.3500	19.7900	-4.118%	94,444	+213.744%
2020-10-29	20.1700	20.6500	19.4500	20.6400	+4.242%	140,657	+200.824%
2020-10-28	17.6500	20.5900	17.3800	19.8000	+11.173%	370,243	+213.586%
2020-10-27	18.3200	18.4000	17.6700	17.8100	-3.364%	99,022	+248.624%
2020-10-26	18.4400	18.4600	17.6800	18.4300	-1.391%	71,624	+236.896%
2020-10-23	18.9400	18.9600	18.5000	18.6900	-0.585%	80,719	+232.210%
2020-10-22	18.6500	18.8700	18.4800	18.8000	+1.897%	54,905	+230.266%
2020-10-21	18.4100	18.9600	18.2600	18.4500	+0.710%	60,366	+236.531%
2020-10-20	18.1200	18.6200	17.9200	18.3200	+3.211%	77,804	+238.919%
2020-10-19	18.5000	18.5500	17.7300	17.7500	-3.690%	59,259	+249.803%
2020-10-16	18.2200	18.9900	18.0700	18.4300	+1.543%	55,250	+236.896%
2020-10-15	17.7900	18.2600	17.5400	18.1500	-0.329%	50,137	+242.094%
2020-10-14	18.3900	18.6100	17.9200	18.2100	-0.383%	40,803	+240.967%
2020-10-13	18.0600	18.8900	18.0000	18.2800	-0.109%	47,649	+239.661%
2020-10-12	18.8900	18.8900	17.8400	18.3000	-3.175%	93,985	+239.290%
2020-10-09	19.1300	19.2700	18.8000	18.9000	-0.316%	61,570	+228.519%
2020-10-08	18.8900	19.1700	18.3800	18.9600	+1.935%	70,442	+227.479%
2020-10-07	18.6500	19.2800	18.2100	18.6000	+1.862%	98,227	+233.817%
2020-10-06	19.3600	19.6100	18.0200	18.2600	-3.692%	117,469	+240.033%
2020-10-05	17.6700	19.0100	17.6700	18.9600	+8.716%	81,442	+227.479%
2020-10-02	16.7500	17.7500	16.7500	17.4400	+3.318%	123,485	+256.021%
2020-10-01	16.5800	16.9200	16.1000	16.8800	+2.056%	72,149	+267.832%
2020-09-30	16.9700	17.4200	16.2000	16.5400	-2.188%	158,211	+275.393%
2020-09-29	17.8000	17.8000	16.6000	16.9100	-4.030%	79,966	+267.179%
2020-09-28	17.3500	17.9800	17.3500	17.6200	+4.076%	218,738	+252.384%
2020-09-25	16.4200	17.0600	16.4200	16.9300	+1.865%	70,124	+266.745%
2020-09-24	16.3700	16.8100	15.8800	16.6200	+1.901%	83,892	+273.586%
2020-09-23	16.9900	17.2600	16.1200	16.3100	-4.059%	108,283	+280.687%
2020-09-22	16.2500	17.3100	16.2500	17.0000	+4.615%	104,061	+265.235%
2020-09-21	17.1700	17.1700	15.7300	16.2500	-7.984%	114,374	+282.092%
2020-09-18	17.0500	17.6800	16.9100	17.6600	+4.683%	339,338	+251.586%
2020-09-17	17.1300	17.1300	16.7100	16.8700	-3.046%	83,388	+268.050%
2020-09-16	17.0400	17.6000	16.8500	17.4000	+2.473%	73,641	+256.839%
2020-09-15	17.6600	17.8000	16.8000	16.9800	-2.860%	70,074	+265.665%
2020-09-14	17.6500	18.0600	17.0600	17.4800	+0.287%	77,797	+255.206%
2020-09-11	17.9600	17.9700	17.3800	17.4300	-2.517%	76,197	+256.225%
2020-09-10	18.8300	18.8500	17.8000	17.8800	-4.334%	84,798	+247.260%
2020-09-09	18.0900	19.0000	17.9200	18.6900	+4.647%	104,961	+232.210%
2020-09-08	18.6700	18.6700	17.6300	17.8600	-5.202%	108,869	+247.648%
2020-09-04	19.2300	19.3000	18.0700	18.8400	+0.426%	69,762	+229.565%
2020-09-03	19.2500	19.3800	18.5400	18.7600	-3.099%	72,082	+230.970%
2020-09-02	19.2800	19.4600	18.8400	19.3600	+0.519%	79,585	+220.713%
2020-09-01	18.5500	19.2900	18.4200	19.2600	+2.556%	61,407	+222.378%
2020-08-31	19.1100	19.1400	18.4700	18.7800	-1.727%	150,177	+230.618%
2020-08-28	18.9000	19.1300	18.6700	19.1100	+1.811%	76,756	+224.908%
2020-08-27	18.9700	19.1800	18.4200	18.7700	-0.213%	71,904	+230.794%
2020-08-26	19.0200	19.3300	18.6400	18.8100	-1.724%	66,939	+230.090%
2020-08-25	20.4500	20.7400	19.0600	19.1400	-5.388%	88,860	+224.399%
2020-08-24	19.2300	20.2400	18.7300	20.2300	+6.867%	143,484	+206.920%
2020-08-21	18.8900	19.2700	18.2700	18.9300	-0.994%	176,407	+227.998%
2020-08-20	19.1500	19.7000	18.9000	19.1200	-2.049%	95,271	+224.738%
2020-08-19	19.1500	20.0000	19.0900	19.5200	+2.306%	94,960	+218.084%
2020-08-18	19.6600	19.7500	19.0100	19.0800	-3.196%	75,283	+225.419%
2020-08-17	20.0200	20.0200	19.2500	19.7100	-2.281%	86,020	+215.018%
2020-08-14	19.9200	20.3100	19.6400	20.1700	+0.398%	53,619	+207.833%
2020-08-13	19.9700	20.6400	19.9600	20.0900	-0.888%	76,583	+209.059%
2020-08-12	21.7500	21.7900	19.9500	20.2700	-6.114%	135,288	+206.315%
2020-08-11	21.4500	22.2700	21.3100	21.5900	+1.696%	236,350	+187.587%
2020-08-10	20.6700	21.3800	20.4900	21.2300	+1.628%	171,149	+192.463%
2020-08-07	20.1400	20.9600	19.9200	20.8900	+2.553%	120,083	+197.224%
2020-08-06	20.4300	20.6000	19.5400	20.3700	-1.404%	181,849	+204.811%
2020-08-05	19.6300	20.7300	19.3600	20.6600	+8.111%	387,138	+200.532%
2020-08-04	17.4100	19.3100	17.3900	19.1100	+11.169%	244,962	+224.908%
2020-08-03	16.3700	17.3000	16.0600	17.1900	+6.111%	173,528	+261.198%
2020-07-31	16.6500	16.6500	15.5300	16.2000	-3.168%	226,748	+283.272%
2020-07-30	17.2400	17.2400	15.7400	16.7300	-4.943%	251,022	+271.130%
2020-07-29	16.0000	18.7800	15.8100	17.6000	+3.896%	337,768	+252.784%
2020-07-28	16.6900	17.5700	16.6900	16.9400	+0.237%	219,733	+266.529%
2020-07-27	15.9800	16.9600	15.6100	16.9000	+6.557%	157,385	+267.396%
2020-07-24	16.0600	16.2600	15.6500	15.8600	-2.520%	140,278	+291.488%
2020-07-23	16.4800	16.4800	15.7400	16.2700	-0.732%	124,302	+281.623%
2020-07-22	16.1000	16.4600	15.8500	16.3900	+0.862%	83,848	+278.829%
2020-07-21	15.6500	16.4300	15.6500	16.2500	+6.001%	178,635	+282.092%
2020-07-20	15.3200	15.6400	14.7500	15.3300	-1.161%	157,069	+305.023%
2020-07-17	15.6800	15.8400	15.0800	15.5100	-1.084%	143,692	+300.322%
2020-07-16	15.5500	15.9800	15.3100	15.6800	+0.128%	112,621	+295.982%
2020-07-15	14.5900	15.7800	14.5200	15.6600	+10.282%	191,424	+296.488%
2020-07-14	13.4400	14.2200	13.0700	14.2000	+5.107%	135,660	+337.254%
2020-07-13	14.1900	14.4100	13.3100	13.5100	-2.876%	172,850	+359.585%
2020-07-10	14.1400	14.3500	13.6500	13.9100	+11.369%	286,964	+346.370%
2020-07-09	13.2400	13.6000	12.4100	12.4900	-5.665%	189,687	+397.118%
2020-07-08	13.5300	13.6900	12.8700	13.2400	-2.143%	157,066	+368.958%
2020-07-07	13.6600	13.8600	13.4500	13.5300	-2.732%	136,422	+358.906%
2020-07-06	13.9500	14.0100	13.4000	13.9100	+2.129%	153,975	+346.370%
2020-07-02	13.2300	14.2200	13.2100	13.6200	+6.907%	222,791	+355.874%
2020-07-01	13.4700	13.8400	12.6100	12.7400	-6.047%	184,429	+387.363%
2020-06-30	13.8800	14.6000	13.0400	13.5600	+5.280%	287,093	+357.891%
2020-06-29	11.8200	13.0000	11.7900	12.8800	+11.130%	142,351	+382.065%
2020-06-26	11.5400	11.7700	11.1500	11.5900	-1.529%	289,730	+435.720%
2020-06-25	11.6600	11.9700	11.4300	11.7700	-0.926%	264,950	+427.528%
2020-06-24	12.7500	12.7500	11.8500	11.8800	-9.451%	279,792	+422.643%
2020-06-23	13.5700	13.5700	12.8100	13.1200	-0.681%	163,262	+373.247%
2020-06-22	13.1600	13.4100	12.8400	13.2100	-0.900%	187,144	+370.023%
2020-06-19	13.3700	13.8400	13.1100	13.3300	+1.446%	397,869	+365.791%
2020-06-18	13.2500	13.5900	12.7100	13.1400	-2.739%	281,368	+372.527%
2020-06-17	14.5500	14.5800	13.0300	13.5100	-7.844%	309,370	+359.585%
2020-06-16	14.7900	15.0300	14.1700	14.6600	+6.078%	260,723	+323.533%
2020-06-15	13.3100	14.6400	13.1000	13.8200	-1.707%	321,059	+349.276%
2020-06-12	14.2900	15.0600	13.5200	14.0600	+3.382%	225,772	+341.607%
2020-06-11	15.7200	15.8600	13.5900	13.6000	-16.256%	331,410	+356.544%
2020-06-10	17.0300	17.1500	16.1500	16.2400	-5.471%	260,721	+282.328%
2020-06-09	17.0700	17.5300	16.8600	17.1800	-2.773%	193,223	+261.409%
2020-06-08	17.2400	17.7300	17.0900	17.6700	+3.515%	202,347	+251.387%
2020-06-05	16.4500	17.3400	15.9900	17.0700	+10.629%	285,072	+263.738%
2020-06-04	13.4400	15.6300	13.4400	15.4300	+12.875%	384,397	+302.398%
2020-06-03	12.8500	13.7700	12.8500	13.6700	+8.924%	211,682	+354.206%
2020-06-02	11.9000	12.9000	11.5000	12.5500	+8.190%	331,587	+394.741%
2020-06-01	11.0400	12.5300	10.9900	11.6000	+7.209%	353,032	+435.259%
2020-05-29	11.6700	12.0400	10.7900	10.8200	-9.683%	427,358	+473.845%
2020-05-28	12.6200	12.6200	11.9400	11.9800	-3.775%	149,253	+418.280%
2020-05-27	12.5900	12.9500	11.9600	12.4500	+1.550%	198,588	+398.715%
2020-05-26	11.4600	12.3900	11.4100	12.2600	+10.750%	290,016	+406.444%
2020-05-22	11.1800	11.2400	10.7700	11.0700	-0.360%	123,530	+460.885%
2020-05-21	11.2100	11.5600	11.0200	11.1100	-2.544%	146,308	+458.866%
2020-05-20	11.0000	11.7800	10.9900	11.4000	+4.396%	173,827	+444.649%
2020-05-19	11.4700	11.4700	10.8600	10.9200	-5.781%	213,254	+468.590%
2020-05-18	10.5300	11.9800	10.3600	11.5900	+18.386%	350,816	+435.720%
2020-05-15	10.1300	10.1300	9.4600	9.7900	-0.204%	227,545	+534.219%
2020-05-14	9.2600	9.9500	9.0000	9.8100	+4.140%	207,190	+532.926%
2020-05-13	11.6500	11.6500	9.3100	9.4200	-19.142%	272,508	+559.130%
2020-05-12	11.8800	14.1000	11.5900	11.6500	+7.373%	539,507	+432.961%
2020-05-11	10.5300	11.2900	10.0700	10.8500	+1.213%	254,910	+472.258%
2020-05-08	10.0800	10.7200	10.0800	10.7200	+8.392%	131,389	+479.198%
2020-05-07	10.1000	10.2500	9.8300	9.8900	-1.100%	133,931	+527.806%
2020-05-06	10.8100	10.9800	9.9300	10.0000	-7.149%	169,791	+520.900%
2020-05-05	11.1600	11.7800	10.6700	10.7700	-2.885%	228,074	+476.509%
2020-05-04	11.1600	11.4700	10.9000	11.0900	-2.890%	165,936	+459.874%
2020-05-01	10.8400	11.7500	10.8400	11.4200	+1.964%	175,221	+443.695%
2020-04-30	11.0300	11.4200	10.8000	11.2000	-1.322%	167,450	+454.375%
2020-04-29	10.0700	11.6100	10.0500	11.3500	+18.352%	308,740	+447.048%
2020-04-28	9.6300	10.1000	9.5600	9.5900	+3.341%	191,620	+547.445%
2020-04-27	8.8500	9.6000	8.7300	9.2800	+6.789%	246,469	+569.073%
2020-04-24	8.5900	8.7900	8.4700	8.6900	+2.476%	109,975	+614.499%
2020-04-23	8.0400	8.9700	7.9900	8.4800	+6.000%	571,516	+632.193%
2020-04-22	8.3800	8.5200	7.9200	8.0000	-0.621%	369,889	+676.125%
2020-04-21	7.7100	8.1400	7.5900	8.0500	+0.374%	213,192	+671.304%
2020-04-20	8.4700	8.4700	7.9300	8.0200	-8.656%	149,427	+674.190%
2020-04-17	8.5300	8.8300	8.5300	8.7800	+7.204%	143,937	+607.175%
2020-04-16	8.3300	8.4000	7.9900	8.1900	-3.306%	170,162	+658.120%
2020-04-15	8.2900	8.6500	8.1000	8.4700	-2.644%	185,920	+633.058%

.dark-mode .Jt6nHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jt6nHS{ color: #333333; background-color: white; border: 2px solid #333333; }LDLLydall, Inc.stock NYSE

LDL
Lydall, Inc.
stock NYSE