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 (%)
Dec 30, 2011 9.680 9.780 9.490 9.490 32,813 -0.19(-1.96%)
Dec 29, 2011 9.450 9.710 9.405 9.680 28,288 +0.27(+2.87%)
Dec 28, 2011 9.830 9.830 9.360 9.410 29,713 -0.48(-4.85%)
Dec 27, 2011 9.720 9.930 9.570 9.890 18,411 +0.07(+0.71%)
Dec 23, 2011 9.800 9.840 9.630 9.820 19,678 +0.01(+0.10%)
Dec 21, 2011 9.470 9.840 9.210 9.810 61,848 +0.31(+3.26%)
Dec 20, 2011 9.260 9.500 9.140 9.500 74,985 +0.56(+6.26%)
Dec 19, 2011 9.060 9.170 8.910 8.940 58,207 +0.01(+0.11%)
Dec 16, 2011 8.980 9.240 8.810 8.930 126,352 +0.04(+0.45%)
Dec 15, 2011 9.020 9.048 8.640 8.890 78,973 +0.00(+0.00%)
Dec 14, 2011 8.470 8.980 8.330 8.890 100,215 +0.25(+2.89%)
Dec 13, 2011 8.950 8.950 8.370 8.640 101,416 -0.22(-2.48%)
Dec 12, 2011 8.600 8.930 8.430 8.860 61,806 +0.05(+0.57%)
Dec 09, 2011 8.510 8.900 8.450 8.810 81,541 +0.36(+4.26%)
Dec 08, 2011 8.550 8.740 8.440 8.450 66,440 -0.24(-2.76%)
Dec 07, 2011 8.470 8.700 8.450 8.690 78,305 +0.12(+1.40%)
Dec 06, 2011 9.070 9.070 8.460 8.570 85,079 -0.48(-5.30%)
Dec 05, 2011 9.140 9.140 8.870 9.050 62,764 +0.13(+1.46%)
Dec 02, 2011 8.800 8.970 8.690 8.920 34,218 +0.32(+3.72%)
Dec 01, 2011 8.920 8.920 8.600 8.600 56,800 -0.40(-4.44%)
Nov 30, 2011 8.950 9.030 8.400 9.000 84,236 +0.74(+8.96%)
Nov 29, 2011 8.120 8.270 8.090 8.260 62,811 +0.11(+1.35%)
Nov 28, 2011 8.040 8.260 8.020 8.150 49,663 +0.40(+5.16%)
Nov 25, 2011 7.910 8.070 7.750 7.750 38,210 -0.25(-3.12%)
Nov 23, 2011 8.360 8.390 7.830 8.000 74,519 -0.48(-5.66%)
Nov 22, 2011 8.500 8.570 8.400 8.480 49,016 -0.07(-0.82%)
Nov 21, 2011 9.000 9.013 8.510 8.550 49,756 -0.52(-5.73%)
Nov 18, 2011 8.970 9.130 8.960 9.070 39,787 +0.08(+0.89%)
Nov 17, 2011 9.020 9.120 8.900 8.990 88,921 -0.01(-0.11%)
Nov 16, 2011 9.020 9.345 9.000 9.000 46,326 -0.22(-2.39%)
Nov 15, 2011 9.130 9.300 9.050 9.220 123,490 +0.07(+0.77%)
Nov 14, 2011 9.450 9.510 9.050 9.150 124,460 -0.33(-3.48%)
Nov 11, 2011 9.280 9.500 9.260 9.480 50,219 +0.37(+4.06%)
Nov 10, 2011 9.260 9.300 9.000 9.110 62,001 +0.09(+1.00%)
Nov 09, 2011 9.300 9.300 9.000 9.020 110,832 -0.26(-2.80%)
Nov 08, 2011 11.30 11.30 8.710 9.280 193,004 -1.90(-16.99%)
Nov 07, 2011 11.47 11.49 10.77 11.18 24,814 -0.28(-2.44%)
Nov 04, 2011 11.38 11.52 11.30 11.46 25,489 -0.16(-1.38%)
Nov 03, 2011 11.16 11.68 11.09 11.62 49,311 +0.65(+5.93%)
Nov 02, 2011 10.44 11.02 10.32 10.97 50,821 +0.78(+7.65%)
Nov 01, 2011 10.33 10.43 9.990 10.19 87,772 -0.77(-7.03%)
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%)
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.