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 (%)
Sep 29, 2006 8.890 9.000 8.680 8.900 15,600 -0.09(-1.00%)
Sep 28, 2006 9.000 9.060 8.870 8.990 16,100 -0.01(-0.11%)
Sep 27, 2006 8.950 9.100 8.930 9.000 18,600 +0.03(+0.33%)
Sep 26, 2006 8.750 9.040 8.750 8.970 94,100 +0.23(+2.63%)
Sep 25, 2006 8.750 8.820 8.590 8.740 16,100 +0.12(+1.39%)
Sep 22, 2006 8.260 8.620 8.200 8.620 24,700 +0.35(+4.23%)
Sep 21, 2006 8.150 8.280 8.100 8.270 16,900 +0.17(+2.10%)
Sep 20, 2006 8.340 8.340 8.080 8.100 25,300 -0.30(-3.57%)
Sep 19, 2006 8.550 8.660 8.400 8.400 29,600 -0.15(-1.75%)
Sep 18, 2006 8.560 8.630 8.500 8.550 15,700 +0.05(+0.59%)
Sep 15, 2006 8.500 8.520 8.380 8.500 11,200 +0.00(+0.00%)
Sep 14, 2006 8.590 8.590 8.310 8.500 15,200 +0.00(+0.00%)
Sep 13, 2006 8.400 8.500 8.310 8.500 11,200 +0.05(+0.59%)
Sep 12, 2006 8.470 8.500 8.400 8.450 9,700 -0.02(-0.24%)
Sep 11, 2006 9.050 9.050 8.470 8.470 21,900 -0.62(-6.82%)
Sep 08, 2006 9.000 9.120 9.000 9.090 4,000 +0.05(+0.55%)
Sep 07, 2006 9.100 9.160 9.000 9.040 21,100 +0.04(+0.44%)
Sep 06, 2006 8.900 9.100 8.860 9.000 37,700 +0.00(+0.00%)
Sep 05, 2006 8.650 9.070 8.640 9.000 33,200 +0.43(+5.02%)
Sep 01, 2006 8.500 8.650 8.400 8.570 40,700 +0.04(+0.47%)
Aug 31, 2006 8.680 8.680 8.500 8.530 9,600 -0.25(-2.85%)
Aug 30, 2006 8.870 8.880 8.780 8.780 4,700 -0.08(-0.90%)
Aug 29, 2006 8.980 8.980 8.860 8.860 11,600 -0.12(-1.34%)
Aug 28, 2006 8.990 9.050 8.820 8.980 10,700 -0.01(-0.11%)
Aug 25, 2006 8.610 9.040 8.610 8.990 26,500 +0.19(+2.16%)
Aug 24, 2006 9.040 9.040 8.800 8.800 6,800 -0.14(-1.57%)
Aug 23, 2006 8.850 9.000 8.750 8.940 3,600 +0.14(+1.59%)
Aug 22, 2006 8.500 8.860 8.500 8.800 23,400 +0.20(+2.33%)
Aug 21, 2006 8.670 8.690 8.540 8.600 55,700 -0.03(-0.35%)
Aug 18, 2006 8.580 8.640 8.580 8.630 3,800 +0.07(+0.82%)
Aug 17, 2006 8.600 8.670 8.560 8.560 70,400 -0.01(-0.12%)
Aug 16, 2006 8.550 8.610 8.550 8.570 88,600 +0.03(+0.35%)
Aug 15, 2006 8.600 8.620 8.540 8.540 51,800 -0.06(-0.70%)
Aug 14, 2006 8.580 8.740 8.550 8.600 18,600 -0.06(-0.69%)
Aug 11, 2006 8.860 8.860 8.450 8.660 106,800 -0.15(-1.70%)
Aug 10, 2006 8.900 8.930 8.810 8.810 10,000 -0.15(-1.67%)
Aug 09, 2006 8.900 8.970 8.870 8.960 14,900 +0.00(+0.00%)
Aug 08, 2006 8.770 8.990 8.770 8.960 16,700 +0.19(+2.17%)
Aug 07, 2006 8.900 8.900 8.760 8.770 5,700 -0.13(-1.46%)
Aug 04, 2006 9.080 9.120 8.900 8.900 20,400 -0.08(-0.89%)
Aug 03, 2006 8.950 9.090 8.890 8.980 16,600 -0.04(-0.44%)
Aug 02, 2006 9.020 9.140 9.020 9.020 4,600 -0.06(-0.66%)
Aug 01, 2006 9.000 9.140 8.990 9.080 10,500 +0.12(+1.34%)
Jul 31, 2006 9.080 9.100 8.960 8.960 12,000 -0.06(-0.67%)
Jul 28, 2006 8.820 9.030 8.820 9.020 3,100 +0.24(+2.73%)
Jul 27, 2006 8.950 9.000 8.730 8.780 8,700 -0.37(-4.04%)
Jul 26, 2006 9.200 9.200 9.020 9.150 20,100 -0.05(-0.54%)
Jul 25, 2006 8.750 9.230 8.750 9.200 59,800 +0.55(+6.36%)
Jul 24, 2006 8.310 8.660 8.310 8.650 21,700 +0.44(+5.36%)
Jul 21, 2006 8.900 8.900 8.180 8.210 36,900 -0.69(-7.75%)
Jul 20, 2006 8.970 8.990 8.850 8.900 20,900 -0.08(-0.89%)
Jul 19, 2006 8.750 9.030 8.750 8.980 59,000 +0.16(+1.81%)
Jul 18, 2006 9.070 9.160 8.810 8.820 19,400 -0.17(-1.89%)
Jul 17, 2006 9.030 9.030 8.810 8.990 12,300 -0.01(-0.11%)
Jul 14, 2006 9.130 9.150 8.960 9.000 9,600 -0.12(-1.32%)
Jul 13, 2006 9.230 9.290 9.110 9.120 75,100 -0.07(-0.76%)
Jul 12, 2006 9.210 9.250 9.100 9.190 57,400 -0.09(-0.97%)
Jul 11, 2006 9.200 9.330 9.060 9.280 36,900 +0.03(+0.32%)
Jul 10, 2006 9.190 9.400 9.170 9.250 77,700 +0.01(+0.11%)
Jul 07, 2006 9.250 9.250 9.170 9.240 52,400 -0.01(-0.11%)
Jul 06, 2006 9.300 9.360 9.170 9.250 65,200 +0.01(+0.11%)
Jul 05, 2006 9.290 9.360 9.150 9.240 85,000 +0.04(+0.43%)
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.