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 (%)
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%)
Feb 03, 2020 20.48 20.58 20.21 20.45 94,841 +0.01(+0.05%)
Jan 31, 2020 20.38 20.70 20.26 20.44 80,400 -0.14(-0.68%)
Jan 30, 2020 21.01 21.22 20.05 20.58 94,787 -0.61(-2.88%)
Jan 29, 2020 22.25 22.38 21.12 21.19 116,229 -0.98(-4.42%)
Jan 28, 2020 22.33 22.39 21.74 22.17 57,285 +0.01(+0.05%)
Jan 27, 2020 22.14 22.37 21.91 22.16 97,620 -0.51(-2.25%)
Jan 24, 2020 22.71 22.73 22.29 22.67 105,900 -0.06(-0.26%)
Jan 23, 2020 22.09 22.77 21.77 22.73 107,748 +0.62(+2.80%)
Jan 22, 2020 22.03 22.25 21.88 22.11 162,418 +0.07(+0.32%)
Jan 21, 2020 22.14 22.20 21.82 22.04 80,184 -0.30(-1.34%)
Jan 17, 2020 22.63 22.82 22.22 22.34 66,700 -0.10(-0.45%)
Jan 16, 2020 22.40 22.93 22.35 22.44 60,217 +0.23(+1.04%)
Jan 15, 2020 22.30 22.30 21.73 22.21 130,459 -0.21(-0.94%)
Jan 14, 2020 22.53 22.70 22.38 22.42 101,957 -0.21(-0.93%)
Jan 13, 2020 22.07 22.73 21.90 22.63 169,967 +0.63(+2.86%)
Jan 10, 2020 21.57 22.05 21.40 22.00 280,300 +0.39(+1.80%)
Jan 09, 2020 20.96 21.75 20.72 21.61 142,448 +0.83(+3.99%)
Jan 08, 2020 20.29 20.81 20.09 20.78 116,143 +0.45(+2.21%)
Jan 07, 2020 20.33 20.48 20.10 20.33 84,644 -0.10(-0.49%)
Jan 06, 2020 20.42 20.90 20.31 20.43 88,654 -0.24(-1.16%)
Jan 03, 2020 20.42 20.69 20.16 20.67 119,800 -0.13(-0.62%)
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.