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, 2011 8.750 8.910 8.700 8.890 46,411 +0.15(+1.72%)
Mar 30, 2011 8.740 8.740 8.740 8.740 35,519 +0.05(+0.58%)
Mar 29, 2011 8.430 8.740 8.260 8.690 33,730 +0.25(+2.96%)
Mar 28, 2011 8.402 8.550 8.360 8.440 21,442 +0.03(+0.36%)
Mar 25, 2011 8.390 8.500 8.280 8.410 27,919 +0.06(+0.72%)
Mar 24, 2011 8.300 8.450 8.150 8.350 33,450 +0.11(+1.33%)
Mar 23, 2011 8.060 8.250 7.980 8.240 35,524 +0.14(+1.73%)
Mar 22, 2011 8.020 8.130 7.970 8.100 35,618 +0.12(+1.50%)
Mar 21, 2011 8.020 8.030 7.900 7.980 51,741 +0.40(+5.28%)
Mar 18, 2011 7.540 7.703 7.500 7.580 65,506 +0.13(+1.74%)
Mar 17, 2011 7.530 7.680 7.420 7.450 29,288 +0.07(+0.95%)
Mar 16, 2011 7.640 7.690 7.350 7.380 66,610 -0.29(-3.78%)
Mar 15, 2011 7.620 8.020 7.580 7.670 75,750 -0.35(-4.36%)
Mar 14, 2011 8.100 8.170 8.010 8.020 35,883 -0.10(-1.23%)
Mar 11, 2011 8.240 8.278 8.100 8.120 34,919 -0.17(-2.05%)
Mar 10, 2011 8.650 8.650 8.240 8.290 49,745 -0.54(-6.12%)
Mar 09, 2011 8.860 8.930 8.820 8.830 37,077 -0.07(-0.79%)
Mar 08, 2011 8.670 8.920 8.590 8.900 29,712 +0.23(+2.65%)
Mar 07, 2011 8.820 8.820 8.560 8.670 44,151 -0.08(-0.91%)
Mar 04, 2011 8.780 8.880 8.720 8.750 44,509 -0.06(-0.68%)
Mar 03, 2011 8.870 9.000 8.730 8.810 68,232 +0.04(+0.46%)
Mar 02, 2011 8.500 8.770 8.340 8.770 38,615 +0.34(+4.03%)
Mar 01, 2011 10.52 9.000 8.390 8.430 49,433 -0.51(-5.70%)
Feb 28, 2011 8.670 8.950 8.530 8.940 39,119 +0.35(+4.07%)
Feb 25, 2011 8.160 8.640 8.100 8.590 38,362 +0.46(+5.66%)
Feb 24, 2011 8.050 8.160 8.010 8.130 33,763 +0.07(+0.87%)
Feb 23, 2011 8.210 8.260 8.020 8.060 33,462 -0.16(-1.95%)
Feb 22, 2011 8.440 8.640 8.200 8.220 41,035 -0.33(-3.86%)
Feb 18, 2011 8.710 8.720 8.430 8.550 40,440 -0.04(-0.47%)
Feb 17, 2011 8.650 8.740 8.560 8.590 22,758 -0.06(-0.69%)
Feb 16, 2011 8.710 8.820 8.620 8.650 18,405 +0.02(+0.23%)
Feb 15, 2011 8.960 9.110 8.580 8.630 54,363 -0.39(-4.32%)
Feb 14, 2011 8.980 9.123 8.950 9.020 60,346 +0.13(+1.46%)
Feb 11, 2011 8.750 8.890 8.750 8.890 31,626 +0.08(+0.91%)
Feb 10, 2011 8.590 8.940 8.570 8.810 35,403 +0.11(+1.26%)
Feb 09, 2011 8.650 8.710 8.540 8.700 34,913 +0.03(+0.35%)
Feb 08, 2011 8.540 8.670 8.540 8.670 29,474 +0.09(+1.05%)
Feb 07, 2011 8.250 8.610 8.250 8.580 34,349 +0.36(+4.38%)
Feb 04, 2011 8.320 8.340 8.130 8.220 34,769 -0.14(-1.67%)
Feb 03, 2011 8.580 8.670 8.330 8.360 31,786 -0.26(-3.02%)
Feb 02, 2011 8.400 8.650 8.400 8.620 49,764 +0.21(+2.50%)
Feb 01, 2011 8.070 8.430 8.000 8.410 45,614 +0.41(+5.13%)
Jan 31, 2011 8.060 8.150 7.960 8.000 31,139 +0.01(+0.13%)
Jan 28, 2011 8.350 8.390 7.780 7.990 67,163 -0.39(-4.65%)
Jan 27, 2011 8.420 8.500 8.230 8.380 32,427 -0.09(-1.06%)
Jan 26, 2011 8.210 8.640 8.210 8.470 30,960 +0.32(+3.93%)
Jan 25, 2011 8.110 8.190 7.850 8.150 45,675 -0.04(-0.49%)
Jan 24, 2011 7.760 8.370 7.760 8.190 77,467 +0.46(+5.95%)
Jan 21, 2011 7.960 8.100 7.710 7.730 71,363 -0.18(-2.28%)
Jan 20, 2011 8.300 8.500 7.910 7.910 66,466 -0.43(-5.16%)
Jan 19, 2011 9.000 9.020 8.330 8.340 42,007 -0.69(-7.64%)
Jan 18, 2011 9.250 9.270 8.990 9.030 73,794 -0.29(-3.11%)
Jan 14, 2011 9.090 9.360 8.975 9.320 29,395 +0.25(+2.76%)
Jan 13, 2011 9.020 9.120 9.020 9.070 55,452 +0.01(+0.11%)
Jan 12, 2011 8.960 9.130 8.910 9.060 98,684 +0.19(+2.14%)
Jan 11, 2011 8.450 8.890 8.420 8.870 56,379 +0.51(+6.10%)
Jan 10, 2011 8.700 8.700 8.250 8.360 67,365 -0.46(-5.22%)
Jan 07, 2011 8.970 8.970 8.750 8.820 29,212 -0.10(-1.12%)
Jan 06, 2011 8.800 8.920 8.600 8.920 40,032 +0.10(+1.13%)
Jan 05, 2011 8.790 8.880 8.620 8.820 38,254 +0.03(+0.34%)
Jan 04, 2011 8.650 8.870 8.370 8.790 54,658 +0.18(+2.09%)
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.