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 29, 2012 9.590 9.620 9.100 9.110 66,170 -0.46(-4.81%)
Feb 28, 2012 9.860 9.860 9.520 9.570 24,393 -0.25(-2.55%)
Feb 27, 2012 9.990 10.04 9.710 9.820 28,264 -0.30(-2.96%)
Feb 24, 2012 9.890 10.18 9.890 10.12 41,405 +0.23(+2.33%)
Feb 23, 2012 9.780 9.930 9.600 9.890 52,287 +0.15(+1.54%)
Feb 22, 2012 9.780 9.780 9.710 9.740 16,938 -0.03(-0.31%)
Feb 21, 2012 9.980 10.04 9.700 9.770 27,225 -0.20(-2.01%)
Feb 17, 2012 9.770 10.00 9.520 9.970 38,999 +0.24(+2.47%)
Feb 16, 2012 9.210 9.730 9.140 9.730 39,083 +0.52(+5.65%)
Feb 15, 2012 9.320 9.440 9.130 9.210 40,193 -0.04(-0.43%)
Feb 14, 2012 9.460 9.460 9.170 9.250 74,781 -0.28(-2.94%)
Feb 13, 2012 9.720 9.720 9.440 9.530 23,766 -0.01(-0.10%)
Feb 10, 2012 9.630 9.760 9.540 9.540 19,916 -0.23(-2.35%)
Feb 09, 2012 9.990 10.06 9.740 9.770 21,314 -0.14(-1.41%)
Feb 08, 2012 9.960 10.04 9.870 9.910 20,409 -0.07(-0.70%)
Feb 07, 2012 10.06 10.14 9.970 9.980 26,616 -0.09(-0.89%)
Feb 06, 2012 10.27 10.44 10.03 10.07 46,949 -0.32(-3.08%)
Feb 03, 2012 10.37 10.42 10.08 10.39 70,325 +0.28(+2.77%)
Feb 02, 2012 10.05 10.24 9.940 10.11 49,048 +0.06(+0.60%)
Feb 01, 2012 9.500 10.09 9.420 10.05 58,672 +0.63(+6.69%)
Jan 31, 2012 9.490 9.590 9.230 9.420 42,513 -0.03(-0.32%)
Jan 30, 2012 9.720 9.770 9.350 9.450 38,324 -0.37(-3.77%)
Jan 27, 2012 9.710 9.920 9.580 9.820 39,956 +0.02(+0.20%)
Jan 26, 2012 10.07 10.07 9.530 9.800 46,435 -0.24(-2.39%)
Jan 25, 2012 9.550 10.13 9.550 10.04 43,934 +0.56(+5.91%)
Jan 24, 2012 9.400 9.620 9.330 9.480 67,340 -0.02(-0.21%)
Jan 23, 2012 9.840 9.880 9.270 9.500 21,149 -0.31(-3.16%)
Jan 20, 2012 9.880 9.920 9.620 9.810 42,722 -0.14(-1.41%)
Jan 19, 2012 10.10 10.10 9.780 9.950 18,337 -0.15(-1.49%)
Jan 18, 2012 9.800 10.10 9.740 10.10 24,404 +0.23(+2.33%)
Jan 17, 2012 9.840 10.00 9.720 9.870 52,149 +0.13(+1.33%)
Jan 13, 2012 10.04 10.04 9.670 9.740 23,083 -0.47(-4.60%)
Jan 12, 2012 10.11 10.25 9.950 10.21 33,313 +0.14(+1.39%)
Jan 11, 2012 9.970 10.15 9.870 10.07 54,723 +0.06(+0.60%)
Jan 10, 2012 9.730 10.08 9.710 10.01 53,947 +0.46(+4.82%)
Jan 09, 2012 9.330 9.660 9.280 9.550 60,219 +0.26(+2.80%)
Jan 06, 2012 9.360 9.450 9.290 9.290 25,544 -0.12(-1.28%)
Jan 05, 2012 9.640 9.690 9.160 9.410 32,332 -0.34(-3.49%)
Jan 04, 2012 9.870 9.940 9.730 9.750 19,356 +0.26(+2.74%)
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%)
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.