Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2008 9.000 9.220 8.920 9.120 69,200 +0.07(+0.77%)
Jan 30, 2008 9.100 9.360 9.000 9.050 46,000 -0.05(-0.55%)
Jan 29, 2008 9.120 9.380 9.000 9.100 65,500 -0.02(-0.22%)
Jan 28, 2008 8.650 9.450 8.650 9.120 48,800 +0.42(+4.83%)
Jan 25, 2008 8.850 9.290 8.660 8.700 54,700 -0.10(-1.14%)
Jan 24, 2008 8.850 9.430 8.690 8.800 85,500 -0.11(-1.23%)
Jan 23, 2008 8.900 9.350 8.320 8.910 102,100 -0.24(-2.62%)
Jan 22, 2008 9.080 9.200 8.750 9.150 48,900 +0.15(+1.67%)
Jan 21, 2008 9.500 9.520 9.000 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.500 9.520 9.000 9.000 51,300 -0.64(-6.64%)
Jan 17, 2008 9.410 9.860 9.410 9.640 52,900 +0.23(+2.44%)
Jan 16, 2008 9.120 9.740 9.050 9.410 61,400 +0.34(+3.75%)
Jan 15, 2008 9.230 9.280 9.030 9.070 32,400 -0.23(-2.47%)
Jan 14, 2008 9.190 9.460 9.140 9.300 28,900 +0.06(+0.65%)
Jan 11, 2008 9.300 9.500 9.030 9.240 64,200 -0.02(-0.22%)
Jan 10, 2008 9.450 9.750 9.210 9.260 58,800 -0.23(-2.42%)
Jan 09, 2008 9.460 9.519 9.170 9.490 56,500 +0.09(+0.96%)
Jan 08, 2008 9.840 9.840 9.400 9.400 56,780 -0.42(-4.28%)
Jan 07, 2008 9.920 9.920 9.420 9.820 43,900 -0.04(-0.41%)
Jan 04, 2008 10.30 10.34 9.690 9.860 63,700 -0.54(-5.19%)
Jan 03, 2008 10.40 10.93 10.26 10.40 56,400 +0.14(+1.36%)
Jan 02, 2008 10.54 10.77 10.24 10.26 32,500 -0.26(-2.47%)
Jan 01, 2008 10.58 11.24 10.48 10.52 0 +0.00(+0.00%)
Dec 31, 2007 10.58 11.24 10.48 10.52 44,300 +0.01(+0.10%)
Dec 28, 2007 10.82 10.86 10.42 10.51 25,500 -0.29(-2.69%)
Dec 27, 2007 10.91 11.12 10.70 10.80 40,000 -0.10(-0.92%)
Dec 26, 2007 11.35 11.41 10.90 10.90 45,000 -0.37(-3.28%)
Dec 24, 2007 10.97 11.45 10.92 11.27 28,800 +0.27(+2.45%)
Dec 21, 2007 10.24 11.00 10.09 11.00 109,900 +0.66(+6.38%)
Dec 20, 2007 9.930 10.34 9.920 10.34 55,600 +0.47(+4.76%)
Dec 19, 2007 9.660 9.960 9.610 9.870 40,000 +0.18(+1.86%)
Dec 18, 2007 9.770 9.790 9.500 9.690 33,700 +0.00(+0.00%)
Dec 17, 2007 10.15 10.17 9.690 9.690 38,000 -0.60(-5.83%)
Dec 14, 2007 9.900 10.70 9.560 10.29 77,300 +0.29(+2.90%)
Dec 13, 2007 9.820 10.01 9.820 10.00 15,600 +0.08(+0.81%)
Dec 12, 2007 10.30 10.34 9.540 9.920 38,500 -0.06(-0.60%)
Dec 11, 2007 10.31 10.38 9.920 9.980 34,000 -0.32(-3.11%)
Dec 10, 2007 10.45 10.58 10.13 10.30 57,000 -0.19(-1.81%)
Dec 07, 2007 9.790 10.56 9.790 10.49 42,100 +0.71(+7.26%)
Dec 06, 2007 9.700 9.860 9.660 9.780 20,200 +0.12(+1.24%)
Dec 05, 2007 9.680 9.900 9.590 9.660 46,700 +0.15(+1.58%)
Dec 04, 2007 9.800 9.800 9.450 9.510 27,900 -0.19(-1.96%)
Dec 03, 2007 9.820 10.30 9.600 9.700 79,400 +0.01(+0.10%)
Nov 30, 2007 9.830 9.830 9.570 9.690 30,100 -0.10(-1.02%)
Nov 29, 2007 9.730 9.900 9.630 9.790 17,200 +0.02(+0.20%)
Nov 28, 2007 9.500 10.00 9.370 9.770 58,900 +0.30(+3.17%)
Nov 27, 2007 9.850 9.960 9.470 9.470 48,400 -0.34(-3.47%)
Nov 26, 2007 9.860 10.05 9.720 9.810 47,000 +0.00(+0.00%)
Nov 23, 2007 9.360 10.15 9.320 9.810 23,800 +0.48(+5.14%)
Nov 21, 2007 9.360 9.650 9.260 9.330 36,300 -0.11(-1.17%)
Nov 20, 2007 9.460 9.610 9.310 9.440 66,000 -0.02(-0.21%)
Nov 19, 2007 9.460 9.480 9.250 9.460 47,600 -0.03(-0.32%)
Nov 16, 2007 9.550 9.610 9.210 9.490 70,600 -0.06(-0.63%)
Nov 15, 2007 9.300 9.550 9.300 9.550 25,800 +0.26(+2.80%)
Nov 14, 2007 9.650 9.650 9.250 9.290 92,900 -0.26(-2.72%)
Nov 13, 2007 9.610 9.730 9.420 9.550 70,100 -0.02(-0.21%)
Nov 12, 2007 9.330 9.880 9.330 9.570 61,700 +0.24(+2.57%)
Nov 09, 2007 9.650 9.800 9.250 9.330 101,900 -0.37(-3.81%)
Nov 08, 2007 9.680 9.950 9.500 9.700 45,800 +0.03(+0.31%)
Nov 07, 2007 10.32 10.32 9.590 9.670 60,900 -0.09(-0.92%)
Nov 06, 2007 9.920 10.31 9.650 9.760 108,000 -0.10(-1.01%)
Nov 05, 2007 9.870 9.870 9.690 9.860 44,425 +0.04(+0.41%)
Nov 02, 2007 10.16 10.17 9.690 9.820 61,100 -0.27(-2.68%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.