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 (%)
Mar 31, 2003 9.000 9.030 8.800 8.800 32,000 -0.25(-2.76%)
Mar 28, 2003 9.220 9.220 8.850 9.050 29,600 -0.23(-2.48%)
Mar 27, 2003 9.650 9.650 9.200 9.280 11,200 -0.42(-4.33%)
Mar 26, 2003 9.800 9.830 9.610 9.700 10,300 -0.05(-0.51%)
Mar 25, 2003 9.620 9.750 9.540 9.750 15,700 +0.08(+0.83%)
Mar 24, 2003 9.890 9.990 9.670 9.670 5,900 -0.31(-3.11%)
Mar 21, 2003 9.930 10.04 9.750 9.980 18,900 +0.11(+1.11%)
Mar 20, 2003 9.550 10.00 9.480 9.870 9,800 +0.27(+2.81%)
Mar 19, 2003 9.080 9.600 9.080 9.600 7,300 +0.48(+5.26%)
Mar 18, 2003 9.200 9.300 9.000 9.120 20,100 +0.02(+0.22%)
Mar 17, 2003 8.850 9.190 8.500 9.100 25,500 +0.40(+4.60%)
Mar 14, 2003 8.850 8.860 8.700 8.700 5,100 -0.10(-1.14%)
Mar 13, 2003 8.800 8.850 8.680 8.800 17,300 +0.05(+0.57%)
Mar 12, 2003 8.880 8.880 8.750 8.750 11,500 -0.16(-1.80%)
Mar 11, 2003 8.800 9.070 8.750 8.910 20,600 +0.11(+1.25%)
Mar 10, 2003 9.400 9.400 8.710 8.800 30,400 -0.64(-6.78%)
Mar 07, 2003 9.300 9.700 9.240 9.440 18,600 +0.10(+1.07%)
Mar 06, 2003 9.700 9.770 9.330 9.340 24,600 -0.40(-4.11%)
Mar 05, 2003 10.00 10.15 9.620 9.740 22,900 -0.19(-1.91%)
Mar 04, 2003 10.39 10.39 9.870 9.930 17,000 -0.50(-4.79%)
Mar 03, 2003 9.960 10.50 9.900 10.43 15,600 +0.37(+3.68%)
Feb 28, 2003 10.15 10.40 9.990 10.06 8,700 -0.14(-1.37%)
Feb 27, 2003 10.10 10.25 9.980 10.20 20,400 +0.10(+0.99%)
Feb 26, 2003 10.20 10.60 10.05 10.10 10,700 -0.18(-1.75%)
Feb 25, 2003 10.06 10.28 9.840 10.28 5,100 +0.28(+2.80%)
Feb 24, 2003 10.60 10.60 9.920 10.00 9,700 -0.60(-5.66%)
Feb 21, 2003 11.03 11.04 10.57 10.60 28,200 -0.50(-4.50%)
Feb 20, 2003 11.05 11.19 10.64 11.10 14,100 +0.10(+0.91%)
Feb 19, 2003 9.970 11.20 9.970 11.00 45,700 +1.00(+10.00%)
Feb 18, 2003 10.02 10.39 10.00 10.00 85,500 -0.03(-0.30%)
Feb 14, 2003 9.930 10.10 9.930 10.03 65,200 +0.13(+1.31%)
Feb 13, 2003 9.870 9.930 9.810 9.900 16,400 -0.01(-0.10%)
Feb 12, 2003 10.08 10.14 9.910 9.910 17,800 -0.17(-1.69%)
Feb 11, 2003 10.61 10.61 9.960 10.08 24,400 -0.59(-5.53%)
Feb 10, 2003 10.80 10.80 10.48 10.67 15,600 -0.18(-1.66%)
Feb 07, 2003 10.91 11.04 10.57 10.85 45,500 -0.15(-1.36%)
Feb 06, 2003 11.04 11.05 10.83 11.00 37,100 -0.01(-0.09%)
Feb 05, 2003 10.80 11.12 10.72 11.01 43,400 +0.23(+2.13%)
Feb 04, 2003 10.46 10.87 10.30 10.78 56,800 +0.42(+4.05%)
Feb 03, 2003 10.02 10.36 9.850 10.36 16,200 +0.24(+2.37%)
Jan 31, 2003 9.920 10.30 9.860 10.12 23,900 +0.21(+2.12%)
Jan 30, 2003 10.04 10.05 9.800 9.910 3,940,000 -0.18(-1.78%)
Jan 29, 2003 10.07 10.17 9.790 10.09 23,800 -0.08(-0.79%)
Jan 28, 2003 10.08 10.25 9.820 10.17 14,300 -0.01(-0.10%)
Jan 27, 2003 10.10 10.25 10.06 10.18 13,000 +0.03(+0.30%)
Jan 24, 2003 10.23 10.23 10.07 10.15 10,900 -0.16(-1.55%)
Jan 23, 2003 10.21 10.34 10.10 10.31 8,700 +0.15(+1.48%)
Jan 22, 2003 10.17 10.21 10.10 10.16 9,900 +0.00(+0.00%)
Jan 21, 2003 10.30 10.35 10.02 10.16 20,500 -0.21(-2.03%)
Jan 17, 2003 10.98 10.98 10.00 10.37 34,500 -0.71(-6.41%)
Jan 16, 2003 11.90 11.99 11.05 11.08 37,200 -0.76(-6.42%)
Jan 15, 2003 11.52 11.85 11.16 11.84 15,200 +0.24(+2.07%)
Jan 14, 2003 11.64 11.64 11.40 11.60 13,800 -0.08(-0.68%)
Jan 13, 2003 11.55 11.68 11.19 11.68 23,300 +0.09(+0.78%)
Jan 10, 2003 12.08 12.41 11.59 11.59 12,700 -0.37(-3.09%)
Jan 09, 2003 11.79 12.46 11.79 11.96 34,800 +0.30(+2.57%)
Jan 08, 2003 11.67 11.88 11.41 11.66 35,400 +0.09(+0.78%)
Jan 07, 2003 11.50 11.71 11.30 11.57 35,500 +0.07(+0.61%)
Jan 06, 2003 11.30 11.70 11.11 11.50 32,500 +0.26(+2.31%)
Jan 03, 2003 11.23 11.37 10.99 11.24 15,500 +0.03(+0.27%)
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.