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 31, 2011 11.27 11.50 10.86 10.96 38,935 -0.64(-5.52%)
Oct 28, 2011 11.44 11.70 11.32 11.60 52,595 +0.14(+1.22%)
Oct 27, 2011 11.25 11.50 11.17 11.46 104,050 +0.55(+5.04%)
Oct 26, 2011 10.75 11.00 10.31 10.91 70,468 +0.42(+4.00%)
Oct 25, 2011 10.88 10.88 10.42 10.49 47,853 -0.50(-4.55%)
Oct 24, 2011 10.59 11.00 10.47 10.99 48,377 +0.49(+4.67%)
Oct 21, 2011 10.28 10.51 10.18 10.50 39,354 +0.49(+4.90%)
Oct 20, 2011 10.17 10.17 9.650 10.01 44,178 -0.09(-0.89%)
Oct 19, 2011 10.64 10.74 9.970 10.10 57,459 -0.63(-5.87%)
Oct 18, 2011 10.23 10.83 9.930 10.73 73,408 +0.54(+5.30%)
Oct 17, 2011 10.30 10.38 10.06 10.19 47,729 -0.31(-2.95%)
Oct 14, 2011 10.43 10.54 10.19 10.50 39,206 +0.18(+1.74%)
Oct 13, 2011 10.00 10.35 9.910 10.32 50,469 +0.21(+2.08%)
Oct 12, 2011 9.900 10.24 9.720 10.11 107,770 +0.36(+3.69%)
Oct 11, 2011 8.850 9.900 8.850 9.750 60,681 +0.79(+8.82%)
Oct 10, 2011 8.910 9.030 8.720 8.960 64,991 +0.37(+4.31%)
Oct 07, 2011 9.320 9.320 8.520 8.590 58,073 -0.76(-8.13%)
Oct 06, 2011 8.870 9.350 8.690 9.350 44,272 +0.36(+4.00%)
Oct 05, 2011 9.310 9.310 8.720 8.990 40,200 -0.37(-3.95%)
Oct 04, 2011 7.970 9.530 7.960 9.360 84,969 +1.39(+17.44%)
Oct 03, 2011 8.480 8.900 7.970 7.970 101,041 -0.93(-10.45%)
Sep 30, 2011 8.790 9.190 8.590 8.900 47,894 -0.10(-1.11%)
Sep 29, 2011 8.930 9.340 8.650 9.000 73,556 +0.37(+4.29%)
Sep 28, 2011 9.160 9.170 8.410 8.630 62,215 -0.52(-5.68%)
Sep 27, 2011 8.790 9.300 8.530 9.150 80,669 +0.67(+7.90%)
Sep 26, 2011 8.120 8.510 7.880 8.480 66,366 +0.41(+5.08%)
Sep 23, 2011 7.850 8.250 7.850 8.070 47,824 +0.24(+3.07%)
Sep 22, 2011 7.680 7.990 7.510 7.830 111,815 -0.21(-2.61%)
Sep 21, 2011 8.780 8.930 8.010 8.040 88,395 -0.72(-8.22%)
Sep 20, 2011 9.210 9.310 8.730 8.760 72,404 -0.48(-5.19%)
Sep 19, 2011 9.180 9.380 9.000 9.240 77,317 -0.20(-2.12%)
Sep 16, 2011 9.380 9.470 8.980 9.440 134,543 +0.14(+1.51%)
Sep 15, 2011 9.710 9.710 9.200 9.300 43,163 -0.24(-2.52%)
Sep 14, 2011 9.430 9.830 8.990 9.540 40,247 +0.27(+2.91%)
Sep 13, 2011 9.670 9.770 8.900 9.270 119,111 -0.31(-3.24%)
Sep 12, 2011 8.920 9.610 8.720 9.580 67,098 +0.48(+5.27%)
Sep 09, 2011 9.430 9.540 8.900 9.100 94,358 -0.44(-4.61%)
Sep 08, 2011 9.880 10.05 9.510 9.540 100,028 -0.48(-4.79%)
Sep 07, 2011 10.04 10.04 9.810 10.02 55,358 +0.24(+2.45%)
Sep 06, 2011 9.220 9.840 9.110 9.780 103,283 +0.38(+4.04%)
Sep 02, 2011 9.800 10.24 9.360 9.400 77,792 -0.74(-7.30%)
Sep 01, 2011 10.88 11.12 9.990 10.14 64,873 -0.77(-7.06%)
Aug 31, 2011 11.30 11.50 10.57 10.91 79,028 -0.33(-2.94%)
Aug 30, 2011 10.66 11.45 10.32 11.24 88,359 +0.41(+3.79%)
Aug 29, 2011 10.03 10.87 10.03 10.83 58,714 +0.96(+9.73%)
Aug 26, 2011 9.280 9.940 9.140 9.870 52,651 +0.49(+5.22%)
Aug 25, 2011 9.900 10.10 9.360 9.380 64,389 -0.40(-4.09%)
Aug 24, 2011 9.460 9.800 9.340 9.780 31,273 +0.31(+3.27%)
Aug 23, 2011 9.130 9.480 9.010 9.470 73,223 +0.36(+3.95%)
Aug 22, 2011 9.350 9.420 9.010 9.110 55,878 +0.06(+0.66%)
Aug 19, 2011 9.080 9.490 9.000 9.050 58,161 -0.28(-3.00%)
Aug 18, 2011 9.610 9.800 9.130 9.330 98,280 -0.75(-7.44%)
Aug 17, 2011 10.16 10.37 9.985 10.08 47,981 -0.06(-0.59%)
Aug 16, 2011 10.59 10.59 10.01 10.14 65,988 -0.68(-6.28%)
Aug 15, 2011 10.54 10.84 10.52 10.82 58,399 +0.51(+4.95%)
Aug 12, 2011 10.99 11.23 10.08 10.31 76,667 -0.49(-4.54%)
Aug 11, 2011 9.450 11.17 9.280 10.80 89,150 +1.51(+16.25%)
Aug 10, 2011 10.16 10.47 9.160 9.290 58,285 -1.30(-12.28%)
Aug 09, 2011 9.680 10.62 9.150 10.59 103,739 +1.07(+11.24%)
Aug 08, 2011 9.680 10.46 9.350 9.520 139,300 -0.62(-6.11%)
Aug 05, 2011 10.46 10.87 9.690 10.14 94,765 -0.13(-1.27%)
Aug 04, 2011 11.06 11.21 10.25 10.27 94,289 -1.05(-9.28%)
Aug 03, 2011 11.42 11.42 10.72 11.32 126,803 -0.17(-1.48%)
Aug 02, 2011 11.52 11.96 11.45 11.49 80,332 -0.38(-3.20%)
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.