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 30, 2005 8.250 8.360 8.210 8.360 4,800 +0.08(+0.97%)
Nov 29, 2005 8.470 8.470 8.200 8.280 16,000 -0.14(-1.66%)
Nov 28, 2005 8.300 8.420 8.200 8.420 14,500 +0.17(+2.06%)
Nov 25, 2005 8.240 8.300 8.200 8.250 8,400 +0.03(+0.36%)
Nov 23, 2005 8.250 8.250 8.200 8.220 12,800 -0.03(-0.36%)
Nov 22, 2005 8.300 8.300 8.250 8.250 11,500 -0.07(-0.84%)
Nov 21, 2005 8.515 8.515 8.300 8.320 55,900 -0.21(-2.46%)
Nov 18, 2005 8.600 8.630 8.510 8.530 26,300 +0.03(+0.35%)
Nov 17, 2005 8.490 8.540 8.450 8.500 21,200 +0.01(+0.12%)
Nov 16, 2005 8.700 8.700 8.490 8.490 9,400 -0.21(-2.41%)
Nov 15, 2005 8.800 8.800 8.600 8.700 23,700 -0.15(-1.69%)
Nov 14, 2005 8.990 8.990 8.780 8.850 4,000 -0.15(-1.67%)
Nov 11, 2005 9.150 9.150 9.000 9.000 4,000 -0.19(-2.07%)
Nov 10, 2005 9.320 9.320 9.190 9.190 20,400 -0.20(-2.13%)
Nov 09, 2005 9.500 9.500 9.260 9.390 8,800 -0.01(-0.11%)
Nov 08, 2005 9.350 9.430 9.350 9.400 11,400 +0.00(+0.00%)
Nov 07, 2005 9.330 9.450 9.330 9.400 12,600 +0.13(+1.40%)
Nov 04, 2005 9.100 9.270 9.100 9.270 7,700 +0.17(+1.87%)
Nov 03, 2005 9.050 9.210 9.020 9.100 10,200 -0.05(-0.55%)
Nov 02, 2005 9.000 9.150 9.000 9.150 3,500 +0.05(+0.55%)
Nov 01, 2005 9.000 9.150 9.000 9.100 10,600 +0.14(+1.56%)
Oct 31, 2005 8.850 8.970 8.850 8.960 3,300 +0.11(+1.24%)
Oct 28, 2005 8.750 8.860 8.700 8.850 13,900 +0.10(+1.14%)
Oct 27, 2005 9.100 9.100 8.600 8.750 68,800 -0.40(-4.37%)
Oct 26, 2005 9.010 9.150 9.010 9.150 4,100 +0.14(+1.55%)
Oct 25, 2005 9.000 9.070 8.850 9.010 7,800 -0.07(-0.77%)
Oct 24, 2005 9.200 9.210 9.000 9.080 12,400 -0.16(-1.73%)
Oct 21, 2005 9.250 9.260 9.200 9.240 9,300 -0.01(-0.11%)
Oct 20, 2005 9.640 9.640 9.250 9.250 9,400 -0.49(-5.03%)
Oct 19, 2005 9.260 9.780 9.260 9.740 20,300 +0.57(+6.22%)
Oct 18, 2005 9.060 9.170 9.050 9.170 7,300 +0.14(+1.55%)
Oct 17, 2005 8.950 9.050 8.950 9.030 8,000 +0.08(+0.89%)
Oct 14, 2005 9.180 9.180 8.950 8.950 2,100 -0.17(-1.86%)
Oct 13, 2005 9.050 9.820 9.050 9.120 28,200 +0.12(+1.33%)
Oct 12, 2005 8.880 9.100 8.810 9.000 11,200 +0.10(+1.12%)
Oct 11, 2005 9.050 9.050 8.810 8.900 6,600 -0.19(-2.09%)
Oct 10, 2005 9.000 9.220 8.960 9.090 5,000 +0.03(+0.33%)
Oct 07, 2005 9.000 9.070 8.980 9.060 3,200 +0.00(+0.00%)
Oct 06, 2005 9.000 9.090 8.950 9.060 15,600 +0.04(+0.44%)
Oct 05, 2005 8.890 9.100 8.890 9.020 15,700 +0.03(+0.33%)
Oct 04, 2005 8.970 8.990 8.970 8.990 400 +0.02(+0.22%)
Oct 03, 2005 8.940 8.990 8.880 8.970 37,500 +0.04(+0.45%)
Sep 30, 2005 8.860 8.970 8.860 8.930 4,600 +0.02(+0.22%)
Sep 29, 2005 8.900 8.940 8.860 8.910 3,500 -0.08(-0.89%)
Sep 28, 2005 8.970 8.990 8.950 8.990 1,400 +0.02(+0.22%)
Sep 27, 2005 8.720 9.000 8.700 8.970 28,700 +0.26(+2.99%)
Sep 26, 2005 8.750 8.800 8.700 8.710 12,900 -0.04(-0.46%)
Sep 23, 2005 8.750 8.800 8.700 8.750 10,200 -0.05(-0.57%)
Sep 22, 2005 8.900 8.900 8.700 8.800 15,100 -0.12(-1.35%)
Sep 21, 2005 8.950 9.080 8.850 8.920 28,700 -0.07(-0.78%)
Sep 20, 2005 8.990 9.000 8.930 8.990 14,400 +0.10(+1.12%)
Sep 19, 2005 8.930 8.990 8.820 8.890 26,400 -0.04(-0.45%)
Sep 16, 2005 9.050 9.190 8.910 8.930 41,500 -0.17(-1.87%)
Sep 15, 2005 9.080 9.200 9.010 9.100 12,800 +0.06(+0.66%)
Sep 14, 2005 9.100 9.100 8.910 9.040 47,300 -0.04(-0.44%)
Sep 13, 2005 9.000 9.080 8.990 9.080 10,800 +0.18(+2.02%)
Sep 12, 2005 8.900 8.950 8.880 8.900 3,300 -0.09(-1.00%)
Sep 09, 2005 9.100 9.100 8.950 8.990 13,900 -0.11(-1.21%)
Sep 08, 2005 9.100 9.100 9.000 9.100 4,300 +0.04(+0.44%)
Sep 07, 2005 9.000 9.100 9.000 9.060 7,300 +0.06(+0.67%)
Sep 06, 2005 9.170 9.170 9.000 9.000 8,800 -0.01(-0.11%)
Sep 02, 2005 9.000 9.020 8.850 9.010 14,400 +0.01(+0.11%)
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.