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 (%)
Nov 28, 2008 4.600 5.280 4.600 5.280 49,000 +0.58(+12.34%)
Nov 26, 2008 4.000 4.700 4.000 4.700 80,800 +0.62(+15.20%)
Nov 25, 2008 4.500 4.500 3.890 4.080 129,171 -0.40(-8.93%)
Nov 24, 2008 3.720 4.480 3.600 4.480 258,042 +0.81(+22.07%)
Nov 21, 2008 3.340 3.670 2.820 3.670 336,627 +0.36(+10.88%)
Nov 20, 2008 3.580 3.600 3.290 3.310 112,652 -0.29(-8.06%)
Nov 19, 2008 3.820 3.840 3.600 3.600 93,211 -0.21(-5.51%)
Nov 18, 2008 3.720 4.540 3.670 3.810 260,981 +0.19(+5.25%)
Nov 17, 2008 3.840 3.910 3.620 3.620 106,722 -0.24(-6.22%)
Nov 14, 2008 4.260 4.340 3.820 3.860 0 -0.40(-9.39%)
Nov 13, 2008 3.900 4.340 3.700 4.260 99,252 +0.37(+9.51%)
Nov 12, 2008 4.400 4.420 3.840 3.890 186,695 -0.55(-12.39%)
Nov 11, 2008 4.740 4.760 4.440 4.440 82,702 -0.33(-6.92%)
Nov 10, 2008 5.000 5.000 4.750 4.770 143,530 -0.06(-1.24%)
Nov 07, 2008 4.930 5.000 4.700 4.830 161,231 -0.06(-1.23%)
Nov 06, 2008 5.030 5.100 4.750 4.890 123,908 -0.17(-3.36%)
Nov 05, 2008 5.200 5.250 5.000 5.060 162,610 -0.14(-2.69%)
Nov 04, 2008 5.500 5.580 5.200 5.200 159,910 -0.16(-2.99%)
Nov 03, 2008 6.500 6.560 5.000 5.360 205,098 -1.29(-19.40%)
Oct 31, 2008 5.590 6.650 5.380 6.650 180,751 +1.20(+22.02%)
Oct 30, 2008 5.350 5.560 5.060 5.450 130,441 +0.21(+4.01%)
Oct 29, 2008 5.050 5.620 5.050 5.240 111,346 +0.20(+3.97%)
Oct 28, 2008 4.670 5.070 4.500 5.040 97,437 +0.42(+9.09%)
Oct 27, 2008 5.010 5.170 4.610 4.620 70,300 -0.44(-8.70%)
Oct 24, 2008 5.200 5.630 5.060 5.060 134,788 -0.30(-5.60%)
Oct 23, 2008 5.710 5.810 5.160 5.360 155,164 -0.23(-4.11%)
Oct 22, 2008 5.540 5.710 5.400 5.590 129,244 +0.05(+0.90%)
Oct 21, 2008 5.950 6.160 5.540 5.540 83,118 -0.57(-9.33%)
Oct 20, 2008 5.950 6.400 5.660 6.110 64,348 +0.16(+2.69%)
Oct 17, 2008 5.680 6.530 5.570 5.950 139,830 +0.08(+1.36%)
Oct 16, 2008 5.910 6.150 5.350 5.870 185,861 -0.03(-0.51%)
Oct 15, 2008 6.450 6.450 5.380 5.900 257,417 -0.62(-9.51%)
Oct 14, 2008 7.830 7.940 6.120 6.520 148,384 -1.29(-16.52%)
Oct 13, 2008 7.130 7.880 6.940 7.810 189,943 +0.99(+14.52%)
Oct 10, 2008 6.230 6.820 5.660 6.820 0 +0.22(+3.33%)
Oct 09, 2008 7.310 7.470 6.570 6.600 201,313 -0.44(-6.25%)
Oct 08, 2008 6.590 7.610 6.520 7.040 190,860 +0.04(+0.57%)
Oct 07, 2008 8.120 8.120 6.960 7.000 136,509 -0.90(-11.39%)
Oct 06, 2008 8.650 8.660 7.600 7.900 162,419 -0.85(-9.71%)
Oct 03, 2008 8.840 9.460 8.510 8.750 0 +0.05(+0.57%)
Oct 02, 2008 9.380 9.390 8.520 8.700 166,652 -0.68(-7.25%)
Oct 01, 2008 9.570 9.940 9.210 9.380 142,851 -0.25(-2.60%)
Sep 30, 2008 9.110 9.730 9.050 9.630 67,450 +0.68(+7.60%)
Sep 29, 2008 9.890 9.940 8.950 8.950 168,978 -1.06(-10.59%)
Sep 26, 2008 10.00 10.20 9.800 10.01 0 -0.09(-0.89%)
Sep 25, 2008 10.04 10.40 10.00 10.10 58,607 +0.10(+1.00%)
Sep 24, 2008 10.09 10.26 9.950 10.00 83,621 -0.04(-0.40%)
Sep 23, 2008 10.36 10.92 10.00 10.04 199,867 -0.20(-1.95%)
Sep 22, 2008 10.21 10.89 10.21 10.24 118,300 +0.03(+0.29%)
Sep 19, 2008 10.00 10.25 9.750 10.21 0 +0.41(+4.18%)
Sep 18, 2008 9.910 10.19 9.350 9.800 199,816 +0.17(+1.77%)
Sep 17, 2008 10.05 10.35 9.590 9.630 146,824 -0.67(-6.50%)
Sep 16, 2008 10.16 10.44 9.620 10.30 132,843 +0.15(+1.48%)
Sep 15, 2008 10.66 11.01 10.00 10.15 114,248 -0.79(-7.22%)
Sep 12, 2008 11.11 11.27 10.85 10.94 104,930 -0.34(-3.01%)
Sep 11, 2008 11.15 11.52 10.88 11.28 217,005 +0.32(+2.92%)
Sep 10, 2008 10.76 11.05 10.74 10.96 90,499 +0.22(+2.05%)
Sep 09, 2008 11.10 11.10 10.74 10.74 141,623 -0.26(-2.36%)
Sep 08, 2008 11.01 11.52 10.85 11.00 95,696 +0.01(+0.09%)
Sep 05, 2008 6.920 11.29 6.920 10.99 0 +0.15(+1.38%)
Sep 04, 2008 11.51 11.57 10.52 10.84 137,774 -0.75(-6.47%)
Sep 03, 2008 11.57 11.90 11.57 11.59 87,678 +0.13(+1.13%)
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.