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 (%)
Jul 31, 2006 9.080 9.100 8.960 8.960 12,000 -0.06(-0.67%)
Jul 28, 2006 8.820 9.030 8.820 9.020 3,100 +0.24(+2.73%)
Jul 27, 2006 8.950 9.000 8.730 8.780 8,700 -0.37(-4.04%)
Jul 26, 2006 9.200 9.200 9.020 9.150 20,100 -0.05(-0.54%)
Jul 25, 2006 8.750 9.230 8.750 9.200 59,800 +0.55(+6.36%)
Jul 24, 2006 8.310 8.660 8.310 8.650 21,700 +0.44(+5.36%)
Jul 21, 2006 8.900 8.900 8.180 8.210 36,900 -0.69(-7.75%)
Jul 20, 2006 8.970 8.990 8.850 8.900 20,900 -0.08(-0.89%)
Jul 19, 2006 8.750 9.030 8.750 8.980 59,000 +0.16(+1.81%)
Jul 18, 2006 9.070 9.160 8.810 8.820 19,400 -0.17(-1.89%)
Jul 17, 2006 9.030 9.030 8.810 8.990 12,300 -0.01(-0.11%)
Jul 14, 2006 9.130 9.150 8.960 9.000 9,600 -0.12(-1.32%)
Jul 13, 2006 9.230 9.290 9.110 9.120 75,100 -0.07(-0.76%)
Jul 12, 2006 9.210 9.250 9.100 9.190 57,400 -0.09(-0.97%)
Jul 11, 2006 9.200 9.330 9.060 9.280 36,900 +0.03(+0.32%)
Jul 10, 2006 9.190 9.400 9.170 9.250 77,700 +0.01(+0.11%)
Jul 07, 2006 9.250 9.250 9.170 9.240 52,400 -0.01(-0.11%)
Jul 06, 2006 9.300 9.360 9.170 9.250 65,200 +0.01(+0.11%)
Jul 05, 2006 9.290 9.360 9.150 9.240 85,000 +0.04(+0.43%)
Jul 03, 2006 9.200 9.250 9.150 9.200 17,500 -0.02(-0.22%)
Jun 30, 2006 9.100 9.400 9.050 9.220 35,900 +0.20(+2.22%)
Jun 29, 2006 9.230 9.230 8.820 9.020 44,200 -0.18(-1.96%)
Jun 28, 2006 9.250 9.290 9.140 9.200 17,200 -0.02(-0.22%)
Jun 27, 2006 9.370 9.390 9.110 9.220 23,600 -0.15(-1.60%)
Jun 26, 2006 9.360 9.440 9.280 9.370 65,100 +0.09(+0.97%)
Jun 23, 2006 9.350 9.480 9.280 9.280 54,200 -0.04(-0.43%)
Jun 22, 2006 9.150 9.410 9.150 9.320 104,400 +0.23(+2.53%)
Jun 21, 2006 9.000 9.140 9.000 9.090 6,200 +0.14(+1.56%)
Jun 20, 2006 8.850 8.990 8.850 8.950 14,000 +0.09(+1.02%)
Jun 19, 2006 8.850 8.930 8.840 8.860 6,100 +0.11(+1.26%)
Jun 16, 2006 8.900 9.000 8.620 8.750 99,100 -0.05(-0.57%)
Jun 15, 2006 8.950 9.020 8.800 8.800 15,300 -0.06(-0.68%)
Jun 14, 2006 9.000 9.060 8.850 8.860 15,200 -0.13(-1.45%)
Jun 13, 2006 9.300 9.340 8.990 8.990 4,300 -0.35(-3.75%)
Jun 12, 2006 9.400 9.400 9.220 9.340 30,900 -0.06(-0.64%)
Jun 09, 2006 9.350 9.500 9.300 9.400 46,100 +0.00(+0.00%)
Jun 08, 2006 9.260 9.500 9.250 9.400 12,400 +0.15(+1.62%)
Jun 07, 2006 9.150 9.330 9.080 9.250 32,600 +0.05(+0.54%)
Jun 06, 2006 9.400 9.400 9.150 9.200 30,500 -0.17(-1.81%)
Jun 05, 2006 9.340 9.380 9.210 9.370 24,700 +0.07(+0.75%)
Jun 02, 2006 9.180 9.400 9.130 9.300 13,500 +0.19(+2.09%)
Jun 01, 2006 9.100 9.150 9.000 9.110 7,600 +0.05(+0.55%)
May 31, 2006 9.020 9.060 8.970 9.060 17,600 +0.04(+0.44%)
May 30, 2006 9.200 9.205 9.020 9.020 8,500 -0.12(-1.31%)
May 26, 2006 9.250 9.250 9.140 9.140 17,900 -0.10(-1.08%)
May 25, 2006 9.220 9.250 9.030 9.240 9,300 +0.06(+0.65%)
May 24, 2006 9.050 9.360 9.050 9.180 30,000 +0.03(+0.33%)
May 23, 2006 9.180 9.240 9.150 9.150 13,700 -0.02(-0.22%)
May 22, 2006 9.150 9.300 9.150 9.170 22,800 +0.02(+0.22%)
May 19, 2006 9.120 9.260 9.120 9.150 14,200 +0.00(+0.00%)
May 18, 2006 9.000 9.160 8.970 9.150 36,200 +0.20(+2.23%)
May 17, 2006 9.050 9.130 8.940 8.950 19,600 -0.15(-1.65%)
May 16, 2006 9.200 9.540 9.050 9.100 37,300 -0.03(-0.33%)
May 15, 2006 9.110 9.200 8.950 9.130 29,600 +0.03(+0.33%)
May 12, 2006 9.130 9.220 8.970 9.100 26,000 -0.12(-1.30%)
May 11, 2006 9.440 9.580 9.180 9.220 48,400 -0.31(-3.25%)
May 10, 2006 9.230 9.570 9.230 9.530 85,600 +0.30(+3.25%)
May 09, 2006 9.240 9.250 9.200 9.230 8,600 -0.02(-0.22%)
May 08, 2006 9.220 9.430 9.200 9.250 25,700 -0.02(-0.22%)
May 05, 2006 9.270 9.300 9.230 9.270 22,900 +0.01(+0.11%)
May 04, 2006 9.240 9.300 9.230 9.260 25,700 +0.12(+1.31%)
May 03, 2006 9.400 9.400 9.100 9.140 64,300 -0.21(-2.25%)
May 02, 2006 9.210 9.450 9.210 9.350 23,800 +0.15(+1.63%)
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.