Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lydall Inc (NY: LDL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.150 9.470 9.050 9.410 18,900 +0.30(+3.29%)
Oct 28, 2004 9.100 9.180 9.050 9.110 11,700 -0.06(-0.65%)
Oct 27, 2004 8.990 9.170 8.940 9.170 48,100 +0.21(+2.34%)
Oct 26, 2004 9.030 9.100 8.950 8.960 37,000 -0.05(-0.55%)
Oct 25, 2004 9.150 9.320 9.000 9.010 38,100 -0.04(-0.44%)
Oct 22, 2004 9.230 9.350 9.050 9.050 22,300 -0.15(-1.63%)
Oct 21, 2004 9.110 9.350 9.110 9.200 16,600 +0.09(+0.99%)
Oct 20, 2004 9.360 9.470 9.010 9.110 93,700 -0.35(-3.70%)
Oct 19, 2004 9.580 9.720 9.460 9.460 14,300 -0.11(-1.15%)
Oct 18, 2004 9.810 9.910 9.570 9.570 24,600 -0.23(-2.35%)
Oct 15, 2004 9.650 9.880 9.520 9.800 25,700 +0.20(+2.08%)
Oct 14, 2004 9.630 9.630 9.410 9.600 49,200 +0.00(+0.00%)
Oct 13, 2004 9.710 9.740 9.500 9.600 17,300 -0.08(-0.83%)
Oct 12, 2004 9.610 9.690 9.500 9.680 3,400 +0.03(+0.31%)
Oct 11, 2004 9.720 9.720 9.550 9.650 6,200 -0.07(-0.72%)
Oct 08, 2004 9.790 9.820 9.690 9.720 18,600 -0.07(-0.72%)
Oct 07, 2004 9.750 9.850 9.700 9.790 19,200 -0.06(-0.61%)
Oct 06, 2004 9.280 9.910 9.280 9.850 41,000 +0.53(+5.69%)
Oct 05, 2004 9.200 9.360 9.050 9.320 45,900 +0.04(+0.43%)
Oct 04, 2004 9.230 9.400 9.070 9.280 49,700 +0.05(+0.54%)
Oct 01, 2004 9.320 9.380 9.070 9.230 56,000 -0.07(-0.75%)
Sep 30, 2004 9.400 9.400 9.290 9.300 32,000 -0.15(-1.59%)
Sep 29, 2004 9.540 9.640 9.230 9.450 90,200 -0.07(-0.74%)
Sep 28, 2004 9.590 9.670 9.500 9.520 61,000 -0.09(-0.94%)
Sep 27, 2004 9.730 9.740 9.590 9.610 24,500 -0.12(-1.23%)
Sep 24, 2004 9.800 9.900 9.710 9.730 29,800 -0.06(-0.61%)
Sep 23, 2004 9.750 9.880 9.730 9.790 48,000 +0.08(+0.82%)
Sep 22, 2004 9.750 9.820 9.680 9.710 32,400 -0.14(-1.42%)
Sep 21, 2004 9.930 9.980 9.750 9.850 40,900 +0.01(+0.10%)
Sep 20, 2004 10.05 10.18 9.840 9.840 35,100 -0.22(-2.19%)
Sep 17, 2004 10.15 10.19 10.05 10.06 28,000 -0.12(-1.18%)
Sep 16, 2004 10.11 10.23 10.05 10.18 25,000 -0.03(-0.29%)
Sep 15, 2004 10.32 10.34 10.21 10.21 16,500 -0.06(-0.58%)
Sep 14, 2004 10.35 10.43 10.19 10.27 18,800 -0.16(-1.53%)
Sep 13, 2004 10.56 10.61 10.30 10.43 20,900 -0.08(-0.76%)
Sep 10, 2004 10.30 10.58 10.25 10.51 26,000 +0.11(+1.06%)
Sep 09, 2004 10.40 10.40 10.20 10.40 19,500 +0.00(+0.00%)
Sep 08, 2004 10.10 10.48 10.04 10.40 16,000 +0.32(+3.17%)
Sep 07, 2004 10.24 10.24 9.970 10.08 35,400 -0.26(-2.51%)
Sep 03, 2004 10.39 10.49 10.10 10.34 13,500 -0.15(-1.43%)
Sep 02, 2004 10.20 10.52 10.20 10.49 13,700 +0.20(+1.94%)
Sep 01, 2004 10.45 10.59 10.27 10.29 22,500 -0.20(-1.91%)
Aug 31, 2004 10.10 10.58 10.10 10.49 17,000 +0.07(+0.67%)
Aug 30, 2004 10.10 10.73 9.900 10.42 40,900 +0.17(+1.66%)
Aug 27, 2004 10.00 10.25 10.00 10.25 14,900 +0.25(+2.50%)
Aug 26, 2004 10.04 10.10 9.850 10.00 18,500 -0.03(-0.30%)
Aug 25, 2004 10.05 10.17 9.930 10.03 38,700 -0.12(-1.18%)
Aug 24, 2004 10.15 10.19 9.900 10.15 18,300 +0.04(+0.40%)
Aug 23, 2004 9.990 10.24 9.970 10.11 33,500 +0.14(+1.40%)
Aug 20, 2004 9.950 10.10 9.950 9.970 19,700 -0.03(-0.30%)
Aug 19, 2004 10.07 10.19 10.00 10.00 18,400 +0.02(+0.20%)
Aug 18, 2004 9.900 10.07 9.900 9.980 40,700 -0.01(-0.10%)
Aug 17, 2004 9.810 10.00 9.810 9.990 17,600 +0.09(+0.91%)
Aug 16, 2004 10.01 10.20 9.850 9.900 71,400 -0.20(-1.98%)
Aug 13, 2004 9.760 10.15 9.760 10.10 40,500 +0.34(+3.48%)
Aug 12, 2004 9.830 9.830 9.690 9.760 27,000 -0.13(-1.31%)
Aug 11, 2004 9.680 10.05 9.600 9.890 48,100 +0.16(+1.64%)
Aug 10, 2004 9.480 9.900 9.390 9.730 24,100 +0.25(+2.64%)
Aug 09, 2004 9.400 9.630 9.300 9.480 44,800 +0.02(+0.21%)
Aug 06, 2004 9.480 9.480 9.440 9.460 27,300 -0.05(-0.53%)
Aug 05, 2004 9.280 9.690 9.060 9.510 37,000 +0.26(+2.81%)
Aug 04, 2004 9.600 9.670 9.250 9.250 6,500 -0.35(-3.65%)
Aug 03, 2004 9.700 9.740 9.600 9.600 21,800 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.