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 30, 2004 9.800 9.880 9.650 9.750 6,700 +0.03(+0.31%)
Jul 29, 2004 9.600 9.810 9.600 9.720 12,400 +0.11(+1.14%)
Jul 28, 2004 9.680 9.680 9.610 9.610 6,500 -0.12(-1.23%)
Jul 27, 2004 9.640 9.750 9.620 9.730 10,200 +0.09(+0.93%)
Jul 26, 2004 9.830 9.830 9.620 9.640 33,700 -0.29(-2.92%)
Jul 23, 2004 10.07 10.13 9.920 9.930 14,700 -0.09(-0.90%)
Jul 22, 2004 10.03 10.07 9.960 10.02 21,300 -0.04(-0.40%)
Jul 21, 2004 10.00 10.19 9.950 10.06 24,800 +0.11(+1.11%)
Jul 20, 2004 9.950 10.02 9.770 9.950 34,700 -0.02(-0.20%)
Jul 19, 2004 10.05 10.07 9.930 9.970 14,400 -0.03(-0.30%)
Jul 16, 2004 10.00 10.18 9.890 10.00 35,200 +0.10(+1.01%)
Jul 15, 2004 9.970 10.05 9.900 9.900 20,900 +0.03(+0.30%)
Jul 14, 2004 9.850 10.10 9.850 9.870 21,500 -0.13(-1.30%)
Jul 13, 2004 10.15 10.15 9.960 10.00 49,200 -0.05(-0.50%)
Jul 12, 2004 10.04 10.15 10.00 10.05 28,500 -0.04(-0.40%)
Jul 09, 2004 10.01 10.15 10.00 10.09 23,200 +0.08(+0.80%)
Jul 08, 2004 10.14 10.14 9.850 10.01 24,700 +0.00(+0.00%)
Jul 07, 2004 9.900 10.10 9.810 10.01 78,500 +0.04(+0.40%)
Jul 06, 2004 9.860 10.01 9.790 9.970 44,500 +0.06(+0.61%)
Jul 02, 2004 9.750 10.05 9.700 9.910 41,600 +0.07(+0.71%)
Jul 01, 2004 9.700 9.900 9.610 9.840 52,100 +0.07(+0.72%)
Jun 30, 2004 9.670 9.790 9.570 9.770 68,500 +0.00(+0.00%)
Jun 29, 2004 9.350 9.800 9.260 9.770 57,200 +0.36(+3.83%)
Jun 28, 2004 8.960 9.500 8.960 9.410 94,500 +0.40(+4.44%)
Jun 25, 2004 9.250 9.350 8.780 9.010 802,200 -0.24(-2.59%)
Jun 24, 2004 9.400 9.740 9.250 9.250 64,400 -0.15(-1.60%)
Jun 23, 2004 9.160 9.450 9.160 9.400 67,000 +0.14(+1.51%)
Jun 22, 2004 9.250 9.360 9.150 9.260 27,600 -0.09(-0.96%)
Jun 21, 2004 9.510 9.690 9.350 9.350 18,800 -0.16(-1.68%)
Jun 18, 2004 9.340 9.900 9.300 9.510 101,300 +0.27(+2.92%)
Jun 17, 2004 9.250 9.320 9.200 9.240 42,500 -0.01(-0.11%)
Jun 16, 2004 8.950 9.290 8.810 9.250 123,700 +0.25(+2.78%)
Jun 15, 2004 9.400 9.430 8.950 9.000 104,900 -0.33(-3.54%)
Jun 14, 2004 9.650 9.850 9.280 9.330 39,900 -0.40(-4.11%)
Jun 10, 2004 9.700 10.10 9.360 9.730 44,800 -0.07(-0.71%)
Jun 09, 2004 9.840 10.00 9.680 9.800 48,600 -0.14(-1.41%)
Jun 08, 2004 8.850 10.20 8.850 9.940 166,900 +1.05(+11.81%)
Jun 07, 2004 8.860 8.900 8.800 8.890 71,000 +0.08(+0.91%)
Jun 04, 2004 8.750 8.840 8.700 8.810 40,700 +0.16(+1.85%)
Jun 03, 2004 8.700 8.900 8.620 8.650 63,600 -0.10(-1.14%)
Jun 02, 2004 8.880 8.990 8.750 8.750 254,200 -0.03(-0.34%)
Jun 01, 2004 8.770 9.000 8.770 8.780 87,000 -0.05(-0.57%)
May 28, 2004 9.000 9.080 8.750 8.830 99,700 -0.22(-2.43%)
May 27, 2004 9.430 9.440 8.950 9.050 194,300 -0.38(-4.03%)
May 26, 2004 9.570 9.660 9.380 9.430 27,100 -0.04(-0.42%)
May 25, 2004 9.600 9.650 9.310 9.470 56,800 -0.03(-0.32%)
May 24, 2004 9.200 9.500 9.085 9.500 52,500 +0.33(+3.60%)
May 21, 2004 9.120 9.220 9.080 9.170 20,400 +0.15(+1.66%)
May 20, 2004 9.120 9.170 8.950 9.020 81,500 -0.04(-0.44%)
May 19, 2004 9.500 9.500 9.050 9.060 30,800 -0.16(-1.74%)
May 18, 2004 9.200 9.220 9.000 9.220 17,700 +0.07(+0.77%)
May 17, 2004 9.380 9.380 9.050 9.150 37,000 -0.29(-3.07%)
May 14, 2004 9.450 9.670 9.380 9.440 18,700 -0.01(-0.11%)
May 13, 2004 9.700 9.710 9.420 9.450 15,600 -0.15(-1.56%)
May 12, 2004 9.200 9.600 9.050 9.600 26,000 +0.35(+3.78%)
May 11, 2004 9.400 9.400 9.160 9.250 33,200 -0.13(-1.39%)
May 10, 2004 9.530 9.660 9.380 9.380 21,100 -0.16(-1.68%)
May 07, 2004 9.850 9.900 9.530 9.540 29,400 -0.35(-3.54%)
May 06, 2004 9.630 9.900 9.600 9.890 34,700 +0.20(+2.06%)
May 05, 2004 9.700 9.770 9.600 9.690 33,300 -0.05(-0.51%)
May 04, 2004 9.770 9.850 9.620 9.740 30,800 -0.02(-0.20%)
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.