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 26, 2010 7.950 8.090 7.860 7.990 127,429 +0.15(+1.91%)
Feb 25, 2010 8.010 8.010 7.720 7.840 49,603 -0.20(-2.49%)
Feb 24, 2010 8.300 8.400 7.990 8.040 97,726 -0.38(-4.51%)
Feb 23, 2010 7.750 8.480 7.690 8.420 289,781 +0.67(+8.65%)
Feb 22, 2010 7.760 7.760 7.370 7.750 54,479 +0.10(+1.31%)
Feb 19, 2010 6.960 7.650 6.840 7.650 87,527 +0.71(+10.23%)
Feb 18, 2010 7.310 7.410 6.910 6.940 48,145 -0.48(-6.47%)
Feb 17, 2010 7.140 7.500 7.040 7.420 51,090 +0.33(+4.65%)
Feb 16, 2010 7.000 7.180 6.930 7.090 19,937 +0.18(+2.60%)
Feb 12, 2010 6.820 6.910 6.910 6.910 30,100 +0.09(+1.32%)
Feb 11, 2010 6.460 6.820 6.310 6.820 49,264 +0.42(+6.56%)
Feb 10, 2010 6.430 6.450 6.310 6.400 22,278 -0.03(-0.47%)
Feb 09, 2010 6.710 6.710 6.410 6.430 34,011 -0.16(-2.43%)
Feb 08, 2010 6.680 7.000 6.531 6.590 51,032 -0.12(-1.79%)
Feb 05, 2010 6.350 6.820 6.290 6.710 45,558 +0.29(+4.52%)
Feb 04, 2010 6.540 6.570 6.300 6.420 29,200 -0.11(-1.68%)
Feb 03, 2010 6.680 6.800 6.350 6.530 33,450 -0.09(-1.36%)
Feb 02, 2010 6.610 6.960 6.490 6.620 39,939 +0.00(+0.00%)
Feb 01, 2010 6.470 6.620 6.150 6.620 48,554 +0.29(+4.58%)
Jan 29, 2010 7.000 7.190 6.320 6.330 81,866 -0.62(-8.92%)
Jan 28, 2010 6.610 7.080 6.420 6.950 52,008 +0.33(+4.98%)
Jan 27, 2010 6.780 6.870 6.450 6.620 31,488 -0.13(-1.93%)
Jan 26, 2010 7.100 7.100 6.700 6.750 32,142 -0.27(-3.85%)
Jan 25, 2010 7.240 7.480 7.000 7.020 86,224 -0.10(-1.40%)
Jan 22, 2010 6.550 7.160 6.490 7.120 72,127 +0.58(+8.87%)
Jan 21, 2010 6.220 6.630 6.160 6.540 54,129 +0.35(+5.65%)
Jan 20, 2010 6.390 6.410 6.040 6.190 32,359 -0.20(-3.13%)
Jan 19, 2010 6.440 6.511 6.260 6.390 26,607 -0.01(-0.16%)
Jan 15, 2010 6.300 6.400 6.400 6.400 37,000 +0.10(+1.59%)
Jan 14, 2010 6.380 6.420 6.300 6.300 30,550 -0.06(-0.94%)
Jan 13, 2010 6.500 6.550 6.300 6.360 54,778 -0.15(-2.30%)
Jan 12, 2010 6.760 6.790 6.380 6.510 41,137 -0.22(-3.27%)
Jan 11, 2010 6.170 6.850 6.150 6.730 92,910 +0.65(+10.69%)
Jan 08, 2010 5.830 6.190 5.740 6.080 53,158 +0.25(+4.29%)
Jan 07, 2010 5.590 5.880 5.540 5.830 50,658 +0.24(+4.29%)
Jan 06, 2010 5.560 5.880 5.520 5.590 46,498 +0.03(+0.54%)
Jan 05, 2010 5.490 5.570 5.420 5.560 46,741 +0.09(+1.65%)
Jan 04, 2010 5.220 5.550 5.210 5.470 46,352 +0.26(+4.99%)
Dec 31, 2009 5.270 5.210 5.210 5.210 22,300 -0.01(-0.19%)
Dec 30, 2009 5.190 5.270 5.160 5.220 30,490 +0.07(+1.36%)
Dec 29, 2009 5.210 5.350 5.120 5.150 33,194 -0.01(-0.19%)
Dec 28, 2009 5.410 5.490 5.160 5.160 45,037 -0.23(-4.27%)
Dec 24, 2009 5.410 5.490 5.270 5.390 16,400 -0.02(-0.37%)
Dec 23, 2009 5.570 5.570 5.330 5.410 31,697 -0.11(-1.99%)
Dec 22, 2009 5.720 5.720 5.410 5.520 54,926 -0.15(-2.65%)
Dec 21, 2009 5.690 5.720 5.480 5.670 54,860 +0.03(+0.53%)
Dec 18, 2009 5.500 5.770 5.160 5.640 253,069 +0.19(+3.49%)
Dec 17, 2009 5.500 5.540 5.290 5.450 87,360 -0.04(-0.73%)
Dec 16, 2009 5.640 5.700 5.490 5.490 69,268 -0.21(-3.68%)
Dec 15, 2009 5.880 5.890 5.620 5.700 33,687 -0.14(-2.40%)
Dec 14, 2009 5.850 5.900 5.747 5.840 44,963 +0.30(+5.42%)
Dec 11, 2009 5.570 5.700 5.370 5.540 54,347 +0.04(+0.73%)
Dec 10, 2009 5.510 5.620 5.330 5.500 71,121 -0.02(-0.36%)
Dec 09, 2009 5.520 5.670 5.300 5.520 83,933 -0.01(-0.18%)
Dec 08, 2009 5.560 5.810 5.400 5.530 62,369 -0.12(-2.12%)
Dec 07, 2009 5.800 5.840 5.510 5.650 43,688 -0.04(-0.70%)
Dec 04, 2009 5.760 5.800 5.530 5.690 35,682 +0.05(+0.89%)
Dec 03, 2009 5.550 5.980 5.320 5.640 126,389 +0.08(+1.44%)
Dec 02, 2009 5.560 5.640 5.430 5.560 66,573 +0.02(+0.36%)
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.