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 (%)
Feb 27, 2009 3.080 3.300 2.800 2.800 0 -0.35(-11.11%)
Feb 26, 2009 3.010 3.920 2.810 3.150 286,246 +0.17(+5.70%)
Feb 25, 2009 3.310 3.370 2.980 2.980 60,901 -0.41(-12.09%)
Feb 24, 2009 3.110 3.400 3.020 3.390 88,828 +0.33(+10.78%)
Feb 23, 2009 3.250 3.260 3.030 3.060 76,604 -0.11(-3.47%)
Feb 20, 2009 3.170 3.380 3.140 3.170 0 +0.07(+2.26%)
Feb 19, 2009 3.140 3.350 3.100 3.100 69,811 -0.01(-0.32%)
Feb 18, 2009 3.410 3.410 3.060 3.110 64,325 -0.21(-6.33%)
Feb 17, 2009 3.570 3.590 3.280 3.320 82,837 -0.36(-9.78%)
Feb 13, 2009 3.830 3.940 3.430 3.680 76,261 -0.15(-3.92%)
Feb 12, 2009 3.760 3.870 3.630 3.830 28,433 +0.01(+0.26%)
Feb 11, 2009 3.790 3.940 3.710 3.820 38,129 +0.04(+1.06%)
Feb 10, 2009 4.190 4.350 3.780 3.780 50,683 -0.44(-10.43%)
Feb 09, 2009 4.190 4.300 4.030 4.220 49,668 +0.01(+0.24%)
Feb 06, 2009 3.960 4.260 3.960 4.210 47,102 +0.23(+5.78%)
Feb 05, 2009 3.910 4.040 3.880 3.980 52,621 +0.10(+2.58%)
Feb 04, 2009 3.950 4.030 3.873 3.880 104,440 -0.06(-1.52%)
Feb 03, 2009 3.830 4.050 3.800 3.940 41,776 +0.14(+3.68%)
Feb 02, 2009 3.620 3.970 3.490 3.800 84,367 +0.11(+2.98%)
Jan 30, 2009 3.740 3.910 3.690 3.690 0 -0.11(-2.89%)
Jan 29, 2009 4.170 4.170 3.700 3.800 61,447 -0.34(-8.21%)
Jan 28, 2009 3.920 4.240 3.920 4.140 39,346 +0.29(+7.53%)
Jan 27, 2009 3.940 4.090 3.850 3.850 52,963 -0.10(-2.53%)
Jan 26, 2009 4.050 4.300 3.900 3.950 59,320 -0.13(-3.19%)
Jan 23, 2009 3.770 4.330 3.720 4.080 78,437 +0.24(+6.25%)
Jan 22, 2009 4.090 4.090 3.840 3.840 66,928 -0.42(-9.86%)
Jan 21, 2009 4.320 4.320 3.820 4.260 58,335 +0.00(+0.00%)
Jan 20, 2009 4.600 4.670 4.260 4.260 48,025 -0.40(-8.58%)
Jan 16, 2009 4.850 4.850 4.510 4.660 0 -0.06(-1.27%)
Jan 15, 2009 4.690 4.780 4.240 4.720 59,453 +0.03(+0.64%)
Jan 14, 2009 4.830 4.870 4.610 4.690 41,707 -0.24(-4.87%)
Jan 13, 2009 5.240 5.260 4.790 4.930 55,438 -0.32(-6.10%)
Jan 12, 2009 5.230 5.510 5.060 5.250 52,400 +0.04(+0.77%)
Jan 09, 2009 5.460 5.570 5.170 5.210 48,781 -0.22(-4.05%)
Jan 08, 2009 5.760 6.060 5.350 5.430 82,152 -0.51(-8.59%)
Jan 07, 2009 5.700 5.970 5.670 5.940 133,021 +0.08(+1.37%)
Jan 06, 2009 5.900 6.060 5.600 5.860 136,297 -0.15(-2.50%)
Jan 05, 2009 5.720 6.070 5.540 6.010 80,944 +0.31(+5.44%)
Jan 02, 2009 5.820 5.990 5.620 5.700 0 -0.05(-0.87%)
Jan 01, 2009 5.180 5.820 4.880 5.750 0 +0.00(+0.00%)
Dec 31, 2008 5.180 5.820 4.880 5.750 58,508 +0.60(+11.65%)
Dec 30, 2008 5.520 5.560 4.970 5.150 114,220 -0.29(-5.33%)
Dec 29, 2008 5.620 5.830 5.310 5.440 43,541 -0.25(-4.39%)
Dec 26, 2008 5.450 5.720 5.450 5.690 21,500 +0.24(+4.40%)
Dec 24, 2008 5.450 5.480 5.350 5.450 43,477 +0.13(+2.44%)
Dec 23, 2008 5.180 5.570 5.160 5.320 90,428 +0.20(+3.91%)
Dec 22, 2008 5.120 5.170 4.870 5.120 138,362 +0.07(+1.39%)
Dec 19, 2008 5.240 5.450 5.030 5.050 148,414 +0.04(+0.80%)
Dec 18, 2008 5.460 5.480 4.934 5.010 75,808 -0.40(-7.39%)
Dec 17, 2008 4.680 5.470 4.680 5.410 107,781 +0.61(+12.71%)
Dec 16, 2008 4.390 4.840 4.340 4.800 111,935 +0.35(+7.87%)
Dec 15, 2008 4.720 4.880 4.300 4.450 116,838 -0.12(-2.63%)
Dec 12, 2008 4.440 4.730 4.320 4.570 144,045 +0.07(+1.56%)
Dec 11, 2008 4.970 5.030 4.470 4.500 77,861 -0.33(-6.83%)
Dec 10, 2008 4.690 5.350 4.670 4.830 83,485 +0.19(+4.09%)
Dec 09, 2008 5.290 5.290 4.570 4.640 117,425 -0.56(-10.77%)
Dec 08, 2008 4.790 5.400 4.610 5.200 129,862 +0.58(+12.55%)
Dec 05, 2008 4.030 4.700 3.960 4.620 66,097 +0.53(+12.96%)
Dec 04, 2008 4.360 4.570 4.050 4.090 108,774 -0.30(-6.83%)
Dec 03, 2008 4.320 4.670 4.110 4.390 198,616 +0.29(+7.07%)
Dec 02, 2008 4.110 4.530 4.000 4.100 254,519 +0.05(+1.23%)
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.