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 (%)
Oct 31, 2005 8.850 8.970 8.850 8.960 3,300 +0.11(+1.24%)
Oct 28, 2005 8.750 8.860 8.700 8.850 13,900 +0.10(+1.14%)
Oct 27, 2005 9.100 9.100 8.600 8.750 68,800 -0.40(-4.37%)
Oct 26, 2005 9.010 9.150 9.010 9.150 4,100 +0.14(+1.55%)
Oct 25, 2005 9.000 9.070 8.850 9.010 7,800 -0.07(-0.77%)
Oct 24, 2005 9.200 9.210 9.000 9.080 12,400 -0.16(-1.73%)
Oct 21, 2005 9.250 9.260 9.200 9.240 9,300 -0.01(-0.11%)
Oct 20, 2005 9.640 9.640 9.250 9.250 9,400 -0.49(-5.03%)
Oct 19, 2005 9.260 9.780 9.260 9.740 20,300 +0.57(+6.22%)
Oct 18, 2005 9.060 9.170 9.050 9.170 7,300 +0.14(+1.55%)
Oct 17, 2005 8.950 9.050 8.950 9.030 8,000 +0.08(+0.89%)
Oct 14, 2005 9.180 9.180 8.950 8.950 2,100 -0.17(-1.86%)
Oct 13, 2005 9.050 9.820 9.050 9.120 28,200 +0.12(+1.33%)
Oct 12, 2005 8.880 9.100 8.810 9.000 11,200 +0.10(+1.12%)
Oct 11, 2005 9.050 9.050 8.810 8.900 6,600 -0.19(-2.09%)
Oct 10, 2005 9.000 9.220 8.960 9.090 5,000 +0.03(+0.33%)
Oct 07, 2005 9.000 9.070 8.980 9.060 3,200 +0.00(+0.00%)
Oct 06, 2005 9.000 9.090 8.950 9.060 15,600 +0.04(+0.44%)
Oct 05, 2005 8.890 9.100 8.890 9.020 15,700 +0.03(+0.33%)
Oct 04, 2005 8.970 8.990 8.970 8.990 400 +0.02(+0.22%)
Oct 03, 2005 8.940 8.990 8.880 8.970 37,500 +0.04(+0.45%)
Sep 30, 2005 8.860 8.970 8.860 8.930 4,600 +0.02(+0.22%)
Sep 29, 2005 8.900 8.940 8.860 8.910 3,500 -0.08(-0.89%)
Sep 28, 2005 8.970 8.990 8.950 8.990 1,400 +0.02(+0.22%)
Sep 27, 2005 8.720 9.000 8.700 8.970 28,700 +0.26(+2.99%)
Sep 26, 2005 8.750 8.800 8.700 8.710 12,900 -0.04(-0.46%)
Sep 23, 2005 8.750 8.800 8.700 8.750 10,200 -0.05(-0.57%)
Sep 22, 2005 8.900 8.900 8.700 8.800 15,100 -0.12(-1.35%)
Sep 21, 2005 8.950 9.080 8.850 8.920 28,700 -0.07(-0.78%)
Sep 20, 2005 8.990 9.000 8.930 8.990 14,400 +0.10(+1.12%)
Sep 19, 2005 8.930 8.990 8.820 8.890 26,400 -0.04(-0.45%)
Sep 16, 2005 9.050 9.190 8.910 8.930 41,500 -0.17(-1.87%)
Sep 15, 2005 9.080 9.200 9.010 9.100 12,800 +0.06(+0.66%)
Sep 14, 2005 9.100 9.100 8.910 9.040 47,300 -0.04(-0.44%)
Sep 13, 2005 9.000 9.080 8.990 9.080 10,800 +0.18(+2.02%)
Sep 12, 2005 8.900 8.950 8.880 8.900 3,300 -0.09(-1.00%)
Sep 09, 2005 9.100 9.100 8.950 8.990 13,900 -0.11(-1.21%)
Sep 08, 2005 9.100 9.100 9.000 9.100 4,300 +0.04(+0.44%)
Sep 07, 2005 9.000 9.100 9.000 9.060 7,300 +0.06(+0.67%)
Sep 06, 2005 9.170 9.170 9.000 9.000 8,800 -0.01(-0.11%)
Sep 02, 2005 9.000 9.020 8.850 9.010 14,400 +0.01(+0.11%)
Sep 01, 2005 8.750 9.050 8.750 9.000 16,200 +0.23(+2.62%)
Aug 31, 2005 8.800 8.880 8.700 8.770 15,800 +0.02(+0.23%)
Aug 30, 2005 8.800 8.810 8.750 8.750 2,000 -0.10(-1.13%)
Aug 29, 2005 8.920 8.920 8.600 8.850 29,800 -0.12(-1.34%)
Aug 26, 2005 8.750 9.000 8.720 8.970 15,000 +0.31(+3.58%)
Aug 25, 2005 8.800 8.800 8.460 8.660 35,400 -0.34(-3.78%)
Aug 24, 2005 9.120 9.120 8.800 9.000 17,900 -0.05(-0.55%)
Aug 23, 2005 9.140 9.200 9.050 9.050 10,200 -0.09(-0.98%)
Aug 22, 2005 9.250 9.250 9.050 9.140 14,100 -0.16(-1.72%)
Aug 19, 2005 9.150 9.340 9.100 9.300 21,500 +0.10(+1.09%)
Aug 18, 2005 9.400 9.400 9.200 9.200 7,400 -0.20(-2.13%)
Aug 17, 2005 9.500 9.500 9.400 9.400 13,800 -0.06(-0.63%)
Aug 16, 2005 9.500 9.530 9.410 9.460 9,300 +0.00(+0.00%)
Aug 15, 2005 9.500 9.580 9.450 9.460 12,500 -0.04(-0.42%)
Aug 12, 2005 9.500 9.560 9.410 9.500 16,700 -0.05(-0.52%)
Aug 11, 2005 9.400 9.570 9.400 9.550 13,000 +0.05(+0.53%)
Aug 10, 2005 9.460 9.570 9.400 9.500 16,600 +0.05(+0.53%)
Aug 09, 2005 9.500 9.550 9.400 9.450 7,900 -0.12(-1.25%)
Aug 08, 2005 9.500 9.580 9.400 9.570 8,000 +0.03(+0.31%)
Aug 05, 2005 9.500 9.550 9.440 9.540 7,300 +0.01(+0.10%)
Aug 04, 2005 9.500 9.570 9.500 9.530 4,300 -0.01(-0.10%)
Aug 03, 2005 9.500 9.550 9.390 9.540 13,300 +0.12(+1.27%)
Aug 02, 2005 9.500 9.510 9.420 9.420 4,000 -0.13(-1.36%)
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.