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 (%)
Apr 29, 2011 9.850 9.850 9.700 9.750 27,617 -0.05(-0.51%)
Apr 28, 2011 9.710 9.870 9.650 9.800 53,765 +0.05(+0.51%)
Apr 27, 2011 9.520 9.800 9.520 9.750 45,560 +0.19(+1.99%)
Apr 26, 2011 9.000 9.580 9.000 9.560 56,956 +0.58(+6.46%)
Apr 25, 2011 8.950 9.020 8.950 8.980 47,354 -0.07(-0.77%)
Apr 21, 2011 9.280 9.320 8.970 9.050 35,706 -0.15(-1.63%)
Apr 20, 2011 9.150 9.260 9.100 9.200 25,683 +0.25(+2.79%)
Apr 19, 2011 9.150 9.170 8.900 8.950 20,902 -0.13(-1.43%)
Apr 18, 2011 8.960 9.100 8.770 9.080 31,776 -0.01(-0.11%)
Apr 15, 2011 9.010 9.139 8.910 9.090 71,263 +0.04(+0.44%)
Apr 14, 2011 8.970 9.050 8.550 9.050 50,856 -0.05(-0.55%)
Apr 13, 2011 9.350 9.480 9.000 9.100 56,883 -0.13(-1.41%)
Apr 12, 2011 9.560 9.580 9.210 9.230 67,766 -0.36(-3.75%)
Apr 11, 2011 9.170 9.920 9.170 9.590 107,432 +0.52(+5.73%)
Apr 08, 2011 9.340 9.340 9.000 9.070 34,800 -0.17(-1.84%)
Apr 07, 2011 9.180 9.350 9.010 9.240 46,151 +0.12(+1.32%)
Apr 06, 2011 8.990 9.180 8.900 9.120 46,406 +0.21(+2.36%)
Apr 05, 2011 8.890 8.920 8.810 8.910 57,548 +0.05(+0.56%)
Apr 04, 2011 8.800 8.900 8.720 8.860 47,713 +0.08(+0.91%)
Apr 01, 2011 8.980 8.980 8.750 8.780 29,109 -0.11(-1.24%)
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%)
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.