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 (%)
Apr 30, 2020 11.03 11.42 10.80 11.20 167,450 -0.15(-1.32%)
Apr 29, 2020 10.07 11.61 10.05 11.35 308,740 +1.76(+18.35%)
Apr 28, 2020 9.630 10.10 9.560 9.590 191,620 +0.31(+3.34%)
Apr 27, 2020 8.850 9.600 8.730 9.280 246,469 +0.59(+6.79%)
Apr 24, 2020 8.590 8.790 8.470 8.690 109,900 +0.21(+2.48%)
Apr 23, 2020 8.040 8.970 7.990 8.480 571,516 +0.48(+6.00%)
Apr 22, 2020 8.380 8.520 7.920 8.000 369,889 -0.05(-0.62%)
Apr 21, 2020 7.710 8.140 7.590 8.050 213,192 +0.03(+0.37%)
Apr 20, 2020 8.470 8.470 7.930 8.020 149,427 -0.76(-8.66%)
Apr 17, 2020 8.530 8.830 8.530 8.780 143,900 +0.59(+7.20%)
Apr 16, 2020 8.330 8.400 7.990 8.190 170,162 -0.28(-3.31%)
Apr 15, 2020 8.290 8.650 8.100 8.470 185,920 -0.23(-2.64%)
Apr 14, 2020 8.440 8.930 8.380 8.700 169,096 +0.69(+8.61%)
Apr 13, 2020 8.350 8.490 7.770 8.010 161,670 -0.35(-4.19%)
Apr 09, 2020 7.590 8.420 7.500 8.360 165,100 +1.11(+15.31%)
Apr 08, 2020 7.060 7.550 6.930 7.250 183,882 +0.37(+5.38%)
Apr 07, 2020 7.200 7.705 6.670 6.880 213,542 -0.04(-0.58%)
Apr 06, 2020 6.520 7.340 6.510 6.920 191,253 +0.75(+12.16%)
Apr 03, 2020 6.210 6.490 5.940 6.170 166,400 -0.12(-1.91%)
Apr 02, 2020 5.670 6.415 5.670 6.290 105,599 +0.45(+7.71%)
Apr 01, 2020 6.090 6.340 5.740 5.840 178,751 -0.62(-9.60%)
Mar 31, 2020 6.100 6.700 6.100 6.460 139,174 -0.16(-2.42%)
Mar 30, 2020 6.680 6.950 6.195 6.620 124,102 -0.08(-1.19%)
Mar 27, 2020 7.000 7.000 6.450 6.700 176,600 -0.67(-9.09%)
Mar 26, 2020 6.510 7.470 6.260 7.370 214,337 +0.92(+14.26%)
Mar 25, 2020 6.710 7.050 6.100 6.450 228,361 -0.28(-4.16%)
Mar 24, 2020 5.850 6.940 5.810 6.730 187,039 +1.26(+23.03%)
Mar 23, 2020 5.110 5.590 4.790 5.470 331,428 +0.38(+7.47%)
Mar 20, 2020 6.090 6.570 5.060 5.090 426,900 -0.98(-16.14%)
Mar 19, 2020 6.840 7.030 5.955 6.070 376,218 -0.72(-10.60%)
Mar 18, 2020 8.610 8.993 6.730 6.790 222,701 -2.43(-26.36%)
Mar 17, 2020 8.930 9.851 8.220 9.220 235,347 +0.38(+4.30%)
Mar 16, 2020 8.160 9.670 7.970 8.840 144,852 -0.33(-3.60%)
Mar 13, 2020 9.420 9.420 8.250 9.170 260,200 +0.18(+2.00%)
Mar 12, 2020 8.850 10.00 8.670 8.990 173,425 -0.41(-4.36%)
Mar 11, 2020 9.520 9.840 9.200 9.400 136,475 -0.39(-3.98%)
Mar 10, 2020 10.25 10.29 9.670 9.790 187,082 +0.36(+3.82%)
Mar 09, 2020 9.820 9.930 9.310 9.430 150,870 -0.94(-9.06%)
Mar 06, 2020 10.35 11.21 10.09 10.37 197,200 -0.31(-2.90%)
Mar 05, 2020 10.42 10.73 9.870 10.68 192,389 -0.07(-0.65%)
Mar 04, 2020 10.29 11.10 10.28 10.75 228,588 +0.75(+7.50%)
Mar 03, 2020 10.80 10.94 9.540 10.00 428,970 -0.87(-8.00%)
Mar 02, 2020 11.89 12.03 10.80 10.87 309,445 -1.04(-8.73%)
Feb 28, 2020 12.23 13.25 11.75 11.91 332,500 -0.57(-4.57%)
Feb 27, 2020 12.38 13.29 12.28 12.48 381,163 -0.34(-2.65%)
Feb 26, 2020 18.27 18.48 12.27 12.82 727,868 -6.64(-34.12%)
Feb 25, 2020 21.00 21.00 19.25 19.46 125,081 -1.48(-7.07%)
Feb 24, 2020 20.81 21.03 19.97 20.94 107,900 -0.85(-3.90%)
Feb 21, 2020 21.98 21.98 21.28 21.79 53,000 -0.20(-0.91%)
Feb 20, 2020 21.50 22.07 21.23 21.99 62,959 +0.42(+1.95%)
Feb 19, 2020 21.32 21.77 21.18 21.57 82,466 +0.33(+1.55%)
Feb 18, 2020 21.67 21.67 21.08 21.24 33,517 -0.26(-1.21%)
Feb 14, 2020 21.54 21.65 21.30 21.50 39,300 -0.20(-0.92%)
Feb 13, 2020 21.93 21.97 21.52 21.70 33,942 -0.37(-1.68%)
Feb 12, 2020 21.80 22.18 21.69 22.07 52,806 +0.58(+2.70%)
Feb 11, 2020 20.86 21.84 20.86 21.49 90,736 +0.81(+3.92%)
Feb 10, 2020 21.04 21.21 20.60 20.68 57,079 -0.48(-2.27%)
Feb 07, 2020 21.64 21.64 20.89 21.16 47,000 -0.64(-2.94%)
Feb 06, 2020 21.93 22.15 21.57 21.80 73,768 -0.05(-0.23%)
Feb 05, 2020 21.11 21.86 21.04 21.85 62,295 +1.07(+5.15%)
Feb 04, 2020 20.81 21.06 20.44 20.78 82,401 +0.33(+1.61%)
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.