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 29, 2005 9.550 9.600 9.500 9.550 5,900 -0.08(-0.83%)
Jul 28, 2005 9.720 9.720 9.590 9.630 4,200 -0.05(-0.52%)
Jul 27, 2005 9.630 9.720 9.630 9.680 9,000 +0.05(+0.52%)
Jul 26, 2005 9.150 9.650 9.150 9.630 51,600 +0.77(+8.69%)
Jul 25, 2005 8.950 8.990 8.850 8.860 2,300 -0.14(-1.56%)
Jul 22, 2005 9.060 9.060 9.000 9.000 700 -0.04(-0.44%)
Jul 21, 2005 8.900 9.040 8.860 9.040 8,300 +0.04(+0.44%)
Jul 20, 2005 9.050 9.070 9.000 9.000 4,300 -0.10(-1.10%)
Jul 19, 2005 8.950 9.100 8.950 9.100 3,400 +0.08(+0.89%)
Jul 18, 2005 9.000 9.020 8.920 9.020 4,500 +0.07(+0.78%)
Jul 15, 2005 8.920 9.040 8.920 8.950 6,300 -0.03(-0.33%)
Jul 14, 2005 8.950 9.020 8.920 8.980 4,200 -0.02(-0.22%)
Jul 13, 2005 8.960 9.050 8.960 9.000 9,000 +0.02(+0.22%)
Jul 12, 2005 9.040 9.130 8.980 8.980 11,400 -0.08(-0.88%)
Jul 11, 2005 8.950 9.060 8.950 9.060 11,600 +0.09(+1.00%)
Jul 08, 2005 8.850 9.000 8.850 8.970 13,700 +0.08(+0.90%)
Jul 07, 2005 8.660 8.900 8.660 8.890 20,000 +0.28(+3.25%)
Jul 06, 2005 8.700 8.700 8.380 8.610 36,300 -0.08(-0.92%)
Jul 05, 2005 8.720 8.750 8.650 8.690 11,300 -0.07(-0.80%)
Jul 01, 2005 8.550 8.760 8.530 8.760 21,400 +0.14(+1.63%)
Jun 30, 2005 8.660 8.680 8.550 8.620 4,700 -0.04(-0.46%)
Jun 29, 2005 8.700 8.760 8.500 8.660 9,500 +0.06(+0.70%)
Jun 28, 2005 8.730 8.740 8.550 8.600 12,200 -0.12(-1.38%)
Jun 27, 2005 8.450 8.760 8.420 8.720 17,500 +0.37(+4.43%)
Jun 24, 2005 8.700 8.700 8.350 8.350 22,100 -0.37(-4.24%)
Jun 23, 2005 8.700 8.790 8.690 8.720 7,200 +0.02(+0.23%)
Jun 22, 2005 8.650 8.750 8.650 8.700 7,000 +0.02(+0.23%)
Jun 21, 2005 8.600 8.740 8.600 8.680 5,700 +0.09(+1.05%)
Jun 20, 2005 8.650 8.650 8.590 8.590 12,100 -0.06(-0.69%)
Jun 17, 2005 8.550 8.700 8.550 8.650 19,700 +0.05(+0.58%)
Jun 16, 2005 8.430 8.600 8.350 8.600 28,000 +0.17(+2.02%)
Jun 15, 2005 8.400 8.440 8.350 8.430 10,800 -0.02(-0.24%)
Jun 14, 2005 8.450 8.500 8.350 8.450 6,700 +0.00(+0.00%)
Jun 13, 2005 8.580 8.580 8.350 8.450 18,000 -0.14(-1.63%)
Jun 10, 2005 8.560 8.600 8.500 8.590 6,400 +0.02(+0.23%)
Jun 09, 2005 8.560 8.750 8.500 8.570 9,100 +0.01(+0.12%)
Jun 08, 2005 8.590 8.600 8.540 8.560 8,200 -0.03(-0.35%)
Jun 07, 2005 8.470 8.640 8.470 8.590 42,700 +0.16(+1.90%)
Jun 06, 2005 8.500 8.530 8.320 8.430 9,600 -0.10(-1.17%)
Jun 03, 2005 8.500 8.540 8.200 8.530 9,200 +0.00(+0.00%)
Jun 02, 2005 8.350 8.540 8.250 8.530 14,600 +0.16(+1.91%)
Jun 01, 2005 8.240 8.400 8.200 8.370 18,000 +0.13(+1.58%)
May 31, 2005 8.250 8.250 8.160 8.240 9,000 -0.02(-0.24%)
May 27, 2005 8.230 8.260 8.190 8.260 9,400 +0.03(+0.36%)
May 26, 2005 8.280 8.300 8.100 8.230 11,000 -0.05(-0.60%)
May 25, 2005 8.290 8.310 8.200 8.280 6,100 -0.01(-0.12%)
May 24, 2005 8.350 8.350 8.170 8.290 6,500 -0.08(-0.96%)
May 23, 2005 8.550 8.550 8.360 8.370 8,300 -0.13(-1.53%)
May 20, 2005 8.360 8.500 8.340 8.500 3,500 +0.14(+1.67%)
May 19, 2005 8.160 8.450 8.160 8.360 11,300 +0.22(+2.70%)
May 18, 2005 8.100 8.240 8.000 8.140 12,300 +0.11(+1.37%)
May 17, 2005 8.020 8.100 8.000 8.030 15,500 +0.01(+0.12%)
May 16, 2005 8.000 8.110 8.000 8.020 13,000 -0.07(-0.87%)
May 13, 2005 7.950 8.260 7.950 8.090 14,700 +0.14(+1.76%)
May 12, 2005 8.300 8.300 7.940 7.950 6,400 -0.30(-3.64%)
May 11, 2005 8.170 8.320 8.150 8.250 17,800 +0.08(+0.98%)
May 10, 2005 8.220 8.260 8.160 8.170 7,500 -0.03(-0.37%)
May 09, 2005 8.350 8.390 8.000 8.200 82,300 -0.17(-2.03%)
May 06, 2005 8.650 8.650 8.000 8.370 244,600 -0.33(-3.79%)
May 05, 2005 8.830 8.880 8.650 8.700 17,800 -0.15(-1.69%)
May 04, 2005 8.810 8.920 8.810 8.850 40,500 +0.04(+0.45%)
May 03, 2005 8.770 8.860 8.760 8.810 46,700 +0.04(+0.46%)
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.