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 (%)
Jul 31, 2003 11.25 11.90 11.25 11.80 29,400 +0.85(+7.76%)
Jul 30, 2003 10.75 11.02 10.42 10.95 31,400 +0.25(+2.34%)
Jul 29, 2003 10.65 10.75 10.50 10.70 39,700 +0.10(+0.94%)
Jul 28, 2003 10.83 10.84 10.39 10.60 42,400 -0.30(-2.75%)
Jul 25, 2003 10.94 10.94 10.81 10.90 9,200 +0.00(+0.00%)
Jul 24, 2003 11.17 11.25 10.89 10.90 32,700 -0.23(-2.07%)
Jul 23, 2003 11.05 11.21 10.65 11.13 33,000 +0.08(+0.72%)
Jul 22, 2003 11.05 11.14 10.87 11.05 21,400 -0.02(-0.18%)
Jul 21, 2003 11.87 11.87 10.83 11.07 31,600 -0.90(-7.52%)
Jul 18, 2003 12.20 12.20 11.87 11.97 10,300 -0.20(-1.64%)
Jul 17, 2003 12.34 12.42 12.11 12.17 546,100 -0.11(-0.90%)
Jul 16, 2003 12.00 12.28 11.92 12.28 26,500 +0.18(+1.49%)
Jul 15, 2003 11.85 12.10 11.80 12.10 20,500 +0.31(+2.63%)
Jul 14, 2003 12.01 12.05 11.69 11.79 7,200 -0.21(-1.75%)
Jul 11, 2003 11.97 12.15 11.90 12.00 7,700 +0.06(+0.50%)
Jul 10, 2003 12.28 12.32 11.80 11.94 30,400 -0.40(-3.24%)
Jul 09, 2003 12.60 12.60 12.00 12.34 40,200 -0.20(-1.59%)
Jul 08, 2003 11.85 12.55 11.50 12.54 41,500 +0.74(+6.27%)
Jul 07, 2003 11.65 12.05 11.65 11.80 30,900 +0.25(+2.16%)
Jul 03, 2003 11.46 11.72 11.46 11.55 22,700 +0.02(+0.17%)
Jul 02, 2003 11.31 11.74 11.31 11.53 84,500 +0.32(+2.85%)
Jul 01, 2003 10.70 11.26 10.68 11.21 36,300 +0.51(+4.77%)
Jun 30, 2003 10.74 10.74 10.55 10.70 28,100 -0.04(-0.37%)
Jun 27, 2003 10.37 10.74 10.37 10.74 35,300 +0.34(+3.27%)
Jun 26, 2003 10.20 10.59 10.11 10.40 25,400 +0.25(+2.46%)
Jun 25, 2003 10.07 10.23 9.920 10.15 14,900 +0.04(+0.40%)
Jun 24, 2003 10.12 10.14 9.800 10.11 45,200 -0.09(-0.88%)
Jun 23, 2003 10.31 10.32 9.950 10.20 52,500 -0.06(-0.58%)
Jun 20, 2003 10.20 10.35 10.12 10.26 16,600 +0.01(+0.10%)
Jun 19, 2003 9.940 10.25 9.780 10.25 20,900 +0.37(+3.74%)
Jun 18, 2003 9.830 9.880 9.700 9.880 13,300 +0.13(+1.33%)
Jun 17, 2003 9.580 9.800 9.570 9.750 13,600 +0.17(+1.77%)
Jun 16, 2003 9.430 9.660 9.400 9.580 59,200 +0.11(+1.16%)
Jun 13, 2003 9.810 9.810 9.470 9.470 66,800 -0.33(-3.37%)
Jun 12, 2003 9.880 9.950 9.780 9.800 61,500 -0.04(-0.41%)
Jun 11, 2003 9.800 9.850 9.750 9.840 37,200 +0.04(+0.41%)
Jun 10, 2003 9.540 9.800 9.480 9.800 31,900 +0.36(+3.81%)
Jun 09, 2003 9.520 9.590 9.440 9.440 22,700 -0.02(-0.21%)
Jun 06, 2003 9.350 9.690 9.350 9.460 22,700 +0.06(+0.64%)
Jun 05, 2003 9.700 9.700 9.360 9.400 19,200 -0.24(-2.49%)
Jun 04, 2003 9.600 9.850 9.600 9.640 32,500 +0.05(+0.52%)
Jun 03, 2003 9.270 9.590 9.270 9.590 15,600 +0.32(+3.45%)
Jun 02, 2003 9.150 9.300 9.020 9.270 16,300 +0.17(+1.87%)
May 30, 2003 8.980 9.110 8.850 9.100 18,400 +0.22(+2.48%)
May 29, 2003 8.700 8.950 8.700 8.880 13,800 +0.22(+2.54%)
May 28, 2003 8.920 9.010 8.600 8.660 21,700 -0.24(-2.70%)
May 27, 2003 8.790 9.050 8.790 8.900 27,900 +0.14(+1.60%)
May 23, 2003 8.750 8.810 8.700 8.760 17,700 +0.42(+5.04%)
May 22, 2003 8.600 8.680 8.250 8.340 77,500 -0.21(-2.46%)
May 21, 2003 8.550 8.650 8.450 8.550 43,200 +0.04(+0.47%)
May 20, 2003 8.800 9.000 8.300 8.510 23,300 -0.29(-3.30%)
May 19, 2003 8.750 9.000 8.200 8.800 25,500 +0.45(+5.39%)
May 16, 2003 9.140 9.210 8.350 8.350 27,600 -0.89(-9.63%)
May 15, 2003 9.080 9.260 9.080 9.240 10,700 +0.19(+2.10%)
May 14, 2003 9.020 9.090 8.700 9.050 31,100 +0.10(+1.12%)
May 13, 2003 8.860 9.170 8.800 8.950 18,000 +0.04(+0.45%)
May 12, 2003 8.780 9.050 8.660 8.910 48,000 +0.10(+1.14%)
May 09, 2003 8.950 8.950 8.750 8.810 41,100 -0.04(-0.45%)
May 08, 2003 9.370 9.370 8.850 8.850 12,500 -0.55(-5.85%)
May 07, 2003 9.780 9.780 9.400 9.400 11,000 -0.35(-3.59%)
May 06, 2003 10.00 10.03 9.690 9.750 35,000 -0.31(-3.08%)
May 05, 2003 10.40 10.40 10.06 10.06 7,600 -0.34(-3.27%)
May 02, 2003 9.700 10.40 9.700 10.40 29,100 +0.70(+7.22%)
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.