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 (%)
Nov 30, 2010 7.200 7.310 7.110 7.230 36,316 -0.06(-0.82%)
Nov 29, 2010 7.200 7.300 7.000 7.290 35,947 +0.03(+0.41%)
Nov 26, 2010 7.230 7.280 7.210 7.260 10,738 -0.05(-0.68%)
Nov 24, 2010 7.180 7.310 7.310 7.310 42,187 +0.21(+2.96%)
Nov 23, 2010 7.030 7.130 7.030 7.100 43,606 -0.03(-0.42%)
Nov 22, 2010 7.140 7.150 7.000 7.130 50,861 -0.05(-0.70%)
Nov 19, 2010 7.200 7.200 7.040 7.180 37,935 -0.01(-0.14%)
Nov 18, 2010 7.070 7.250 7.030 7.190 38,178 +0.20(+2.86%)
Nov 17, 2010 6.980 7.070 6.930 6.990 30,888 +0.03(+0.43%)
Nov 16, 2010 7.190 7.190 6.910 6.960 96,051 -0.32(-4.40%)
Nov 15, 2010 7.050 7.400 7.050 7.280 51,936 +0.23(+3.26%)
Nov 12, 2010 7.120 7.260 7.000 7.050 57,556 -0.16(-2.22%)
Nov 11, 2010 7.850 7.850 7.190 7.210 126,250 -0.73(-9.19%)
Nov 10, 2010 7.830 7.950 7.790 7.940 47,303 +0.14(+1.79%)
Nov 09, 2010 7.870 7.870 7.650 7.800 50,948 -0.07(-0.89%)
Nov 08, 2010 7.980 8.000 7.731 7.870 58,212 -0.16(-1.99%)
Nov 05, 2010 8.050 8.280 7.930 8.030 118,899 -0.05(-0.62%)
Nov 04, 2010 7.620 8.100 7.540 8.080 70,762 +0.61(+8.17%)
Nov 03, 2010 7.620 7.680 7.450 7.470 68,690 -0.16(-2.10%)
Nov 02, 2010 7.460 7.660 7.430 7.630 52,833 +0.27(+3.67%)
Nov 01, 2010 7.430 7.580 7.260 7.360 33,835 -0.07(-0.94%)
Oct 29, 2010 7.330 7.510 7.240 7.430 43,851 +0.10(+1.36%)
Oct 28, 2010 7.620 7.620 7.330 7.330 61,804 -0.23(-3.04%)
Oct 27, 2010 7.610 7.610 7.340 7.560 30,332 -0.19(-2.45%)
Oct 25, 2010 7.650 7.790 7.570 7.750 91,246 +0.15(+1.97%)
Oct 22, 2010 7.630 7.650 7.530 7.600 33,786 +0.00(+0.00%)
Oct 21, 2010 7.610 7.660 7.400 7.600 77,838 +0.04(+0.53%)
Oct 20, 2010 7.880 7.890 7.530 7.560 63,658 -0.26(-3.32%)
Oct 19, 2010 7.890 7.920 7.770 7.820 162,790 -0.16(-2.01%)
Oct 18, 2010 7.830 7.980 7.800 7.980 69,744 +0.14(+1.79%)
Oct 15, 2010 7.890 7.930 7.780 7.840 110,905 +0.04(+0.51%)
Oct 14, 2010 7.530 7.800 7.520 7.800 127,073 +0.27(+3.59%)
Oct 13, 2010 7.470 7.720 7.410 7.530 108,735 +0.07(+0.94%)
Oct 12, 2010 7.300 7.480 7.174 7.460 22,459 +0.12(+1.63%)
Oct 11, 2010 7.400 7.450 7.320 7.340 32,401 -0.09(-1.21%)
Oct 08, 2010 7.430 7.470 7.310 7.430 51,541 +0.01(+0.13%)
Oct 07, 2010 7.510 7.600 7.260 7.420 338 -0.03(-0.40%)
Oct 06, 2010 7.430 7.450 7.370 7.450 108,011 -0.01(-0.13%)
Oct 05, 2010 7.350 7.485 7.310 7.460 93,726 +0.20(+2.75%)
Oct 04, 2010 7.410 7.410 7.170 7.260 47,932 -0.19(-2.55%)
Oct 01, 2010 7.450 7.520 7.240 7.450 64,206 +0.08(+1.09%)
Sep 30, 2010 7.440 7.630 7.330 7.370 78,082 -0.05(-0.67%)
Sep 29, 2010 7.410 7.480 7.350 7.420 39,359 -0.03(-0.40%)
Sep 28, 2010 7.400 7.450 7.270 7.450 159 +0.05(+0.68%)
Sep 27, 2010 7.470 7.470 7.240 7.400 51,934 -0.05(-0.67%)
Sep 24, 2010 7.300 7.450 7.270 7.450 41,935 +0.24(+3.33%)
Sep 23, 2010 7.270 7.400 7.160 7.210 659 -0.08(-1.10%)
Sep 22, 2010 7.300 7.460 7.210 7.290 46,021 -0.03(-0.40%)
Sep 21, 2010 7.420 7.510 7.310 7.320 24,399 -0.13(-1.74%)
Sep 20, 2010 7.180 7.450 7.170 7.450 54,468 +0.27(+3.76%)
Sep 17, 2010 7.180 7.350 7.150 7.180 69,550 -0.19(-2.58%)
Sep 15, 2010 7.200 7.400 7.170 7.370 25,021 +0.13(+1.80%)
Sep 14, 2010 7.340 7.410 7.210 7.240 24,771 -0.12(-1.63%)
Sep 13, 2010 7.170 7.390 7.170 7.360 78,295 +0.24(+3.37%)
Sep 10, 2010 7.150 7.240 6.950 7.120 39,612 -0.04(-0.56%)
Sep 09, 2010 7.260 7.260 7.075 7.160 17,420 +0.00(+0.00%)
Sep 08, 2010 7.130 7.195 7.110 7.160 14,241 +0.04(+0.56%)
Sep 07, 2010 7.450 7.450 7.110 7.120 537 -0.33(-4.43%)
Sep 03, 2010 7.330 7.460 7.210 7.450 47,605 +0.21(+2.90%)
Sep 02, 2010 7.230 7.340 7.115 7.240 267 -0.05(-0.69%)
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.