Lydall Inc (LDL) Historical Stock Data
62.09 ↓0.01 (-0.01%)
As of September 30, 2021, 3:49pm EST.
Historical Data
In the past 30 trading days, LDL is up 0.00% a day on average. There have been 17 days where Lydall Inc closed green and 13 days where LDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | 62.09 | 62.09 | ↑$0.00 (0.00%) | 62.08 | 62.10 | 229.78K |
| 2021-09-29 | 62.09 | 62.08 | ↓$0.01 (-0.02%) | 62.06 | 62.09 | 112.39K |
| 2021-09-28 | 61.98 | 61.98 | ↑$0.00 (0.00%) | 61.98 | 62.12 | 86.19K |
| 2021-09-27 | 61.98 | 61.98 | ↑$0.00 (0.00%) | 61.98 | 62.10 | 49.72K |
| 2021-09-24 | 61.94 | 61.98 | ↑$0.04 (0.06%) | 61.94 | 62.07 | 82.85K |
| 2021-09-23 | 61.96 | 61.97 | ↑$0.01 (0.02%) | 61.96 | 62.04 | 198.67K |
| 2021-09-22 | 61.97 | 61.92 | ↓$0.05 (-0.08%) | 61.88 | 61.98 | 249.08K |
| 2021-09-21 | 62.02 | 61.96 | ↓$0.06 (-0.10%) | 61.90 | 62.02 | 254.02K |
| 2021-09-20 | 61.95 | 62.01 | ↑$0.06 (0.10%) | 61.95 | 62.04 | 314.39K |
| 2021-09-17 | 62.01 | 61.95 | ↓$0.06 (-0.10%) | 61.95 | 62.05 | 246.52K |
| 2021-09-16 | 62.01 | 61.95 | ↓$0.06 (-0.10%) | 61.90 | 62.03 | 82.20K |
| 2021-09-15 | 61.91 | 62.00 | ↑$0.09 (0.15%) | 61.91 | 62.03 | 174.11K |
| 2021-09-14 | 62.05 | 62.00 | ↓$0.05 (-0.08%) | 61.96 | 62.05 | 103.22K |
| 2021-09-13 | 62.00 | 62.05 | ↑$0.05 (0.08%) | 61.95 | 62.05 | 102.21K |
| 2021-09-10 | 62.09 | 62.01 | ↓$0.08 (-0.13%) | 61.88 | 62.09 | 84.26K |
| 2021-09-09 | 61.93 | 61.91 | ↓$0.02 (-0.03%) | 61.82 | 62.03 | 150.14K |
| 2021-09-08 | 61.92 | 61.87 | ↓$0.05 (-0.08%) | 61.72 | 62.00 | 97.43K |
| 2021-09-07 | 62.05 | 61.96 | ↓$0.09 (-0.15%) | 61.96 | 62.05 | 100.23K |
| 2021-09-03 | 61.91 | 62.04 | ↑$0.13 (0.21%) | 61.91 | 62.05 | 111.80K |
| 2021-09-02 | 62.00 | 62.01 | ↑$0.01 (0.02%) | 61.81 | 62.01 | 77.94K |
| 2021-09-01 | 61.97 | 62.00 | ↑$0.03 (0.05%) | 61.93 | 62.03 | 141.60K |
| 2021-08-31 | 61.93 | 61.98 | ↑$0.05 (0.08%) | 61.88 | 61.99 | 104.95K |
| 2021-08-30 | 61.91 | 61.90 | ↓$0.01 (-0.02%) | 61.85 | 61.99 | 67.66K |
| 2021-08-27 | 61.80 | 61.93 | ↑$0.13 (0.21%) | 61.75 | 61.96 | 166.49K |
| 2021-08-26 | 61.84 | 61.75 | ↓$0.09 (-0.15%) | 61.71 | 61.88 | 177.95K |
| 2021-08-25 | 61.90 | 61.82 | ↓$0.08 (-0.13%) | 61.71 | 61.90 | 114.33K |
| 2021-08-24 | 61.80 | 61.86 | ↑$0.06 (0.10%) | 61.80 | 61.92 | 95.92K |
| 2021-08-23 | 61.77 | 61.81 | ↑$0.04 (0.06%) | 61.71 | 61.85 | 122.27K |
| 2021-08-20 | 61.70 | 61.71 | ↑$0.01 (0.02%) | 61.70 | 61.77 | 88.34K |
| 2021-08-19 | 61.70 | 61.70 | ↑$0.00 (0.00%) | 61.61 | 61.79 | 301.41K |
Create an account or log in to view more rows.
$LDL great sale!!!! Buy buy buy
$LDL BOUGHT TODAY!
$LDL run it!
$LDL omg this is bullshit
$LDL it can go lower
$LDL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LDL CHUG CHUG CHUG
$LDL Waiting waiting waiting — you know for what !!! Announcement!!!
$LDL it begins tomorrow
$LDL Growth/Value