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 (%)
Jun 30, 2010 7.640 7.890 7.630 7.640 4,285 -0.20(-2.55%)
Jun 29, 2010 8.050 8.130 7.760 7.840 160,456 -0.33(-4.04%)
Jun 25, 2010 8.170 8.360 7.870 8.170 1,878,015 +0.05(+0.62%)
Jun 24, 2010 8.020 8.306 7.880 8.120 113,930 +0.05(+0.62%)
Jun 23, 2010 8.060 8.200 7.850 8.070 66,671 -0.01(-0.12%)
Jun 22, 2010 8.200 8.360 8.030 8.080 71,941 -0.14(-1.70%)
Jun 21, 2010 8.480 8.500 8.020 8.220 76,150 -0.17(-2.03%)
Jun 18, 2010 8.390 8.500 8.270 8.390 40,221 +0.02(+0.24%)
Jun 17, 2010 8.480 8.540 8.370 8.370 38,508 -0.13(-1.53%)
Jun 16, 2010 8.150 8.530 7.960 8.500 118,205 +0.34(+4.17%)
Jun 15, 2010 8.190 8.400 8.050 8.160 128,241 +0.06(+0.74%)
Jun 14, 2010 8.280 8.690 8.010 8.100 98,887 -0.15(-1.82%)
Jun 11, 2010 7.780 8.300 7.710 8.250 34,422 +0.44(+5.63%)
Jun 10, 2010 7.710 7.850 7.600 7.810 96,288 +0.17(+2.23%)
Jun 09, 2010 7.480 7.950 7.480 7.640 89,570 +0.21(+2.83%)
Jun 08, 2010 7.750 7.770 7.260 7.430 308,825 -0.33(-4.25%)
Jun 07, 2010 8.060 8.090 7.750 7.760 99,495 -0.28(-3.48%)
Jun 04, 2010 8.040 8.220 7.940 8.040 105,631 -0.20(-2.43%)
Jun 03, 2010 7.980 8.430 7.910 8.240 1,231,411 +0.26(+3.26%)
Jun 02, 2010 7.960 8.160 7.830 7.980 104,169 +0.03(+0.38%)
Jun 01, 2010 7.940 8.230 7.900 7.950 69,854 -0.11(-1.36%)
May 28, 2010 8.060 8.320 8.040 8.060 38,726 -0.07(-0.86%)
May 27, 2010 8.300 8.300 7.963 8.130 116,186 +0.12(+1.50%)
May 26, 2010 8.020 8.400 7.950 8.010 110,493 +0.02(+0.25%)
May 25, 2010 7.810 8.110 7.750 7.990 101,438 -0.08(-0.99%)
May 24, 2010 8.190 8.320 8.010 8.070 96,809 -0.15(-1.82%)
May 21, 2010 8.150 8.310 8.030 8.220 205,928 +0.02(+0.24%)
May 20, 2010 8.200 8.260 8.104 8.200 140,149 -0.08(-0.97%)
May 19, 2010 8.360 8.450 8.050 8.280 64,505 -0.14(-1.66%)
May 18, 2010 9.240 9.240 8.380 8.420 77,772 -0.61(-6.76%)
May 17, 2010 8.320 9.030 8.100 9.030 231,313 +0.69(+8.27%)
May 14, 2010 8.340 8.540 8.170 8.340 69,561 -0.16(-1.88%)
May 13, 2010 8.450 8.710 8.250 8.500 106,930 +0.00(+0.00%)
May 12, 2010 8.380 8.730 8.200 8.500 98,729 +0.18(+2.16%)
May 11, 2010 8.370 8.470 8.140 8.320 84,152 +0.21(+2.59%)
May 10, 2010 8.060 8.160 7.960 8.110 52,298 +0.55(+7.28%)
May 07, 2010 7.900 8.210 7.220 7.560 316,693 -0.34(-4.30%)
May 06, 2010 8.090 8.350 7.900 7.900 186,991 -0.20(-2.47%)
May 05, 2010 8.220 8.400 8.090 8.100 92,754 -0.17(-2.06%)
May 04, 2010 8.480 8.560 8.220 8.270 91,829 -0.28(-3.27%)
May 03, 2010 8.140 8.650 8.080 8.550 115,767 +0.49(+6.08%)
Apr 30, 2010 9.350 9.360 7.750 8.060 156,534 -1.21(-13.05%)
Apr 29, 2010 8.790 9.270 8.760 9.270 62,773 +0.62(+7.17%)
Apr 28, 2010 8.940 8.940 8.531 8.650 35,554 -0.18(-2.04%)
Apr 27, 2010 9.030 9.070 8.830 8.830 29,698 -0.17(-1.89%)
Apr 26, 2010 8.980 9.000 8.750 9.000 71,160 +0.02(+0.22%)
Apr 23, 2010 8.910 9.030 8.780 8.980 62,990 +0.00(+0.00%)
Apr 22, 2010 8.750 9.070 8.660 8.980 39,438 +0.24(+2.75%)
Apr 21, 2010 8.400 8.840 8.350 8.740 56,517 +0.34(+4.05%)
Apr 20, 2010 8.370 8.520 8.330 8.400 33,742 +0.00(+0.00%)
Apr 19, 2010 8.280 8.410 8.250 8.400 49,438 +0.08(+0.96%)
Apr 16, 2010 8.310 8.420 8.240 8.320 37,564 -0.07(-0.83%)
Apr 15, 2010 8.440 8.480 8.260 8.390 99,354 +0.00(+0.00%)
Apr 14, 2010 8.320 8.470 8.250 8.390 88,921 +0.07(+0.84%)
Apr 13, 2010 8.140 8.320 8.000 8.320 64,517 +0.18(+2.21%)
Apr 12, 2010 8.240 8.250 8.120 8.140 67,441 -0.06(-0.73%)
Apr 09, 2010 8.170 8.240 7.980 8.200 37,579 +0.07(+0.86%)
Apr 08, 2010 7.950 8.130 7.930 8.130 65,319 +0.18(+2.26%)
Apr 07, 2010 8.090 8.100 7.880 7.950 51,777 -0.09(-1.12%)
Apr 06, 2010 8.010 8.060 7.830 8.040 95,253 -0.03(-0.37%)
Apr 05, 2010 7.900 8.070 7.640 8.070 117,823 +0.21(+2.67%)
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.