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, 2010 7.960 8.020 7.850 7.850 83,095 -0.11(-1.38%)
Mar 30, 2010 7.970 8.030 7.860 7.960 40,047 -0.01(-0.13%)
Mar 29, 2010 8.030 8.080 7.860 7.970 64,377 +0.01(+0.13%)
Mar 26, 2010 8.130 8.160 7.920 7.960 35,444 -0.08(-1.00%)
Mar 25, 2010 8.030 8.070 7.950 8.040 23,866 +0.07(+0.88%)
Mar 24, 2010 8.050 8.080 7.930 7.970 47,801 -0.14(-1.73%)
Mar 23, 2010 8.220 8.220 7.980 8.110 20,059 -0.11(-1.34%)
Mar 22, 2010 8.100 8.220 7.941 8.220 48,656 +0.06(+0.74%)
Mar 19, 2010 8.200 8.210 8.030 8.160 50,323 +0.03(+0.37%)
Mar 18, 2010 8.200 8.270 8.100 8.130 34,955 -0.13(-1.57%)
Mar 17, 2010 8.120 8.320 8.000 8.260 79,327 +0.09(+1.10%)
Mar 16, 2010 8.250 8.290 8.100 8.170 39,356 -0.09(-1.09%)
Mar 15, 2010 8.060 8.270 8.060 8.260 37,658 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.050 8.250 28,656 +0.07(+0.86%)
Mar 11, 2010 8.290 8.360 8.180 8.180 40,404 -0.20(-2.39%)
Mar 10, 2010 8.490 8.560 8.220 8.380 63,920 -0.10(-1.18%)
Mar 09, 2010 8.370 8.480 8.110 8.480 108,252 +0.17(+2.05%)
Mar 08, 2010 8.140 8.320 8.060 8.310 34,260 +0.13(+1.59%)
Mar 05, 2010 8.290 8.290 8.050 8.180 77,171 +0.04(+0.49%)
Mar 04, 2010 7.940 8.190 7.940 8.140 94,214 +0.10(+1.24%)
Mar 03, 2010 8.060 8.120 7.870 8.040 96,258 +0.06(+0.75%)
Mar 02, 2010 8.010 8.160 7.690 7.980 65,370 +0.02(+0.25%)
Mar 01, 2010 7.960 8.220 7.870 7.960 156,514 -0.03(-0.38%)
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%)
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.