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, 2006 9.100 9.300 9.010 9.070 22,500 -0.01(-0.11%)
Oct 30, 2006 9.050 9.370 8.910 9.080 31,300 +0.03(+0.33%)
Oct 27, 2006 9.200 9.240 9.020 9.050 43,300 +0.01(+0.11%)
Oct 26, 2006 9.010 9.040 8.920 9.040 13,000 +0.04(+0.44%)
Oct 25, 2006 9.000 9.040 8.910 9.000 9,600 +0.00(+0.00%)
Oct 24, 2006 8.960 9.050 8.940 9.000 10,400 +0.02(+0.22%)
Oct 23, 2006 8.660 9.050 8.660 8.980 15,900 +0.11(+1.24%)
Oct 20, 2006 8.780 8.980 8.640 8.870 15,400 +0.14(+1.60%)
Oct 19, 2006 8.990 9.100 8.700 8.730 19,200 -0.27(-3.00%)
Oct 18, 2006 9.129 9.150 8.910 9.000 263,000 -0.13(-1.42%)
Oct 17, 2006 8.930 9.130 8.860 9.130 13,800 +0.20(+2.24%)
Oct 16, 2006 8.800 9.200 8.640 8.930 18,900 +0.08(+0.90%)
Oct 13, 2006 8.940 8.990 8.840 8.850 18,200 -0.10(-1.12%)
Oct 12, 2006 8.770 9.070 8.720 8.950 35,600 +0.18(+2.05%)
Oct 11, 2006 8.900 9.010 8.660 8.770 59,100 -0.06(-0.68%)
Oct 10, 2006 8.790 9.000 8.560 8.830 29,800 -0.01(-0.11%)
Oct 09, 2006 8.780 8.900 8.760 8.840 2,300 +0.07(+0.80%)
Oct 06, 2006 8.920 8.940 8.750 8.770 18,400 -0.15(-1.68%)
Oct 05, 2006 8.920 9.100 8.910 8.920 15,500 -0.06(-0.67%)
Oct 04, 2006 9.010 9.010 8.920 8.980 4,600 -0.10(-1.10%)
Oct 03, 2006 8.830 9.080 8.820 9.080 12,800 +0.15(+1.68%)
Oct 02, 2006 8.900 9.140 8.900 8.930 41,000 +0.03(+0.34%)
Sep 29, 2006 8.890 9.000 8.680 8.900 15,600 -0.09(-1.00%)
Sep 28, 2006 9.000 9.060 8.870 8.990 16,100 -0.01(-0.11%)
Sep 27, 2006 8.950 9.100 8.930 9.000 18,600 +0.03(+0.33%)
Sep 26, 2006 8.750 9.040 8.750 8.970 94,100 +0.23(+2.63%)
Sep 25, 2006 8.750 8.820 8.590 8.740 16,100 +0.12(+1.39%)
Sep 22, 2006 8.260 8.620 8.200 8.620 24,700 +0.35(+4.23%)
Sep 21, 2006 8.150 8.280 8.100 8.270 16,900 +0.17(+2.10%)
Sep 20, 2006 8.340 8.340 8.080 8.100 25,300 -0.30(-3.57%)
Sep 19, 2006 8.550 8.660 8.400 8.400 29,600 -0.15(-1.75%)
Sep 18, 2006 8.560 8.630 8.500 8.550 15,700 +0.05(+0.59%)
Sep 15, 2006 8.500 8.520 8.380 8.500 11,200 +0.00(+0.00%)
Sep 14, 2006 8.590 8.590 8.310 8.500 15,200 +0.00(+0.00%)
Sep 13, 2006 8.400 8.500 8.310 8.500 11,200 +0.05(+0.59%)
Sep 12, 2006 8.470 8.500 8.400 8.450 9,700 -0.02(-0.24%)
Sep 11, 2006 9.050 9.050 8.470 8.470 21,900 -0.62(-6.82%)
Sep 08, 2006 9.000 9.120 9.000 9.090 4,000 +0.05(+0.55%)
Sep 07, 2006 9.100 9.160 9.000 9.040 21,100 +0.04(+0.44%)
Sep 06, 2006 8.900 9.100 8.860 9.000 37,700 +0.00(+0.00%)
Sep 05, 2006 8.650 9.070 8.640 9.000 33,200 +0.43(+5.02%)
Sep 01, 2006 8.500 8.650 8.400 8.570 40,700 +0.04(+0.47%)
Aug 31, 2006 8.680 8.680 8.500 8.530 9,600 -0.25(-2.85%)
Aug 30, 2006 8.870 8.880 8.780 8.780 4,700 -0.08(-0.90%)
Aug 29, 2006 8.980 8.980 8.860 8.860 11,600 -0.12(-1.34%)
Aug 28, 2006 8.990 9.050 8.820 8.980 10,700 -0.01(-0.11%)
Aug 25, 2006 8.610 9.040 8.610 8.990 26,500 +0.19(+2.16%)
Aug 24, 2006 9.040 9.040 8.800 8.800 6,800 -0.14(-1.57%)
Aug 23, 2006 8.850 9.000 8.750 8.940 3,600 +0.14(+1.59%)
Aug 22, 2006 8.500 8.860 8.500 8.800 23,400 +0.20(+2.33%)
Aug 21, 2006 8.670 8.690 8.540 8.600 55,700 -0.03(-0.35%)
Aug 18, 2006 8.580 8.640 8.580 8.630 3,800 +0.07(+0.82%)
Aug 17, 2006 8.600 8.670 8.560 8.560 70,400 -0.01(-0.12%)
Aug 16, 2006 8.550 8.610 8.550 8.570 88,600 +0.03(+0.35%)
Aug 15, 2006 8.600 8.620 8.540 8.540 51,800 -0.06(-0.70%)
Aug 14, 2006 8.580 8.740 8.550 8.600 18,600 -0.06(-0.69%)
Aug 11, 2006 8.860 8.860 8.450 8.660 106,800 -0.15(-1.70%)
Aug 10, 2006 8.900 8.930 8.810 8.810 10,000 -0.15(-1.67%)
Aug 09, 2006 8.900 8.970 8.870 8.960 14,900 +0.00(+0.00%)
Aug 08, 2006 8.770 8.990 8.770 8.960 16,700 +0.19(+2.17%)
Aug 07, 2006 8.900 8.900 8.760 8.770 5,700 -0.13(-1.46%)
Aug 04, 2006 9.080 9.120 8.900 8.900 20,400 -0.08(-0.89%)
Aug 03, 2006 8.950 9.090 8.890 8.980 16,600 -0.04(-0.44%)
Aug 02, 2006 9.020 9.140 9.020 9.020 4,600 -0.06(-0.66%)
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.