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 (%)
May 31, 2012 12.41 12.60 12.31 12.45 42,801 +0.07(+0.57%)
May 30, 2012 12.37 12.65 12.35 12.38 39,965 -0.12(-0.96%)
May 29, 2012 12.50 12.65 12.31 12.50 40,187 +0.00(+0.00%)
May 25, 2012 12.65 12.65 12.47 12.50 30,994 -0.15(-1.19%)
May 24, 2012 12.54 12.66 12.43 12.65 32,114 +0.05(+0.40%)
May 23, 2012 11.91 12.64 11.91 12.60 48,029 +0.52(+4.30%)
May 22, 2012 12.52 12.63 11.78 12.08 51,983 -0.49(-3.90%)
May 21, 2012 12.43 12.74 12.36 12.57 44,647 +0.25(+2.03%)
May 18, 2012 12.24 12.65 12.24 12.32 62,073 +0.03(+0.24%)
May 17, 2012 12.59 12.70 12.26 12.29 41,767 -0.24(-1.92%)
May 16, 2012 12.50 12.61 12.30 12.53 43,430 +0.06(+0.48%)
May 15, 2012 12.38 12.59 12.38 12.47 21,931 +0.07(+0.56%)
May 14, 2012 12.34 12.65 12.13 12.40 57,322 -0.17(-1.35%)
May 11, 2012 12.30 12.72 12.21 12.57 54,600 +0.05(+0.40%)
May 10, 2012 12.77 12.80 12.35 12.52 57,791 -0.13(-1.03%)
May 09, 2012 12.12 12.85 12.12 12.65 76,225 +0.32(+2.60%)
May 08, 2012 11.53 12.38 11.45 12.33 67,300 +0.70(+6.02%)
May 07, 2012 10.95 11.77 10.94 11.63 129,252 +0.59(+5.34%)
May 04, 2012 11.27 11.27 10.91 11.04 53,972 -0.34(-2.99%)
May 03, 2012 11.14 11.45 11.00 11.38 50,152 +0.24(+2.15%)
May 02, 2012 10.48 11.17 10.28 11.14 87,634 +0.64(+6.10%)
May 01, 2012 10.53 10.78 10.42 10.50 40,390 -0.05(-0.47%)
Apr 30, 2012 10.99 10.99 10.53 10.55 35,637 -0.51(-4.61%)
Apr 27, 2012 10.78 11.09 10.55 11.06 28,977 +0.23(+2.12%)
Apr 26, 2012 10.71 10.85 10.69 10.83 19,746 +0.04(+0.37%)
Apr 25, 2012 10.71 10.85 10.60 10.79 23,140 +0.28(+2.66%)
Apr 24, 2012 10.57 10.66 10.37 10.51 31,747 +0.00(+0.00%)
Apr 23, 2012 10.49 10.57 10.22 10.51 48,700 -0.27(-2.50%)
Apr 20, 2012 10.72 11.02 10.55 10.78 46,383 +0.24(+2.28%)
Apr 19, 2012 10.83 10.88 10.26 10.54 44,816 -0.29(-2.68%)
Apr 18, 2012 11.08 11.08 10.68 10.83 33,316 -0.31(-2.78%)
Apr 17, 2012 10.82 11.29 10.78 11.14 45,916 +0.42(+3.92%)
Apr 16, 2012 10.66 10.77 10.58 10.72 43,962 +0.16(+1.52%)
Apr 13, 2012 10.66 10.66 10.53 10.56 30,355 -0.20(-1.86%)
Apr 12, 2012 10.24 10.78 10.24 10.76 40,078 +0.47(+4.57%)
Apr 11, 2012 10.24 10.29 10.10 10.29 56,097 +0.15(+1.48%)
Apr 10, 2012 10.31 10.32 9.940 10.14 117,195 -0.17(-1.65%)
Apr 09, 2012 10.20 10.35 10.13 10.31 63,171 +0.01(+0.10%)
Apr 05, 2012 10.25 10.38 10.23 10.30 78,803 -0.02(-0.19%)
Apr 04, 2012 10.35 10.35 10.23 10.32 31,630 -0.16(-1.53%)
Apr 03, 2012 10.76 10.80 10.40 10.48 33,482 -0.34(-3.14%)
Apr 02, 2012 10.19 10.83 10.16 10.82 66,800 +0.63(+6.18%)
Mar 30, 2012 10.27 10.28 10.10 10.19 89,955 +0.00(+0.00%)
Mar 29, 2012 9.970 10.27 9.970 10.19 13,556 +0.10(+0.99%)
Mar 28, 2012 10.27 10.27 10.00 10.09 24,772 -0.13(-1.27%)
Mar 27, 2012 10.39 10.40 10.22 10.22 16,347 -0.14(-1.35%)
Mar 26, 2012 10.15 10.44 10.12 10.36 60,137 +0.26(+2.57%)
Mar 23, 2012 10.01 10.10 9.910 10.10 34,474 +0.09(+0.90%)
Mar 22, 2012 9.860 10.01 9.790 10.01 31,819 +0.06(+0.60%)
Mar 21, 2012 10.06 10.11 9.930 9.950 18,341 -0.05(-0.50%)
Mar 20, 2012 9.900 10.07 9.900 10.00 40,734 -0.05(-0.50%)
Mar 19, 2012 9.630 10.12 9.630 10.05 80,173 +0.36(+3.72%)
Mar 16, 2012 9.580 9.780 9.460 9.690 81,063 +0.15(+1.57%)
Mar 15, 2012 9.560 9.640 9.170 9.540 32,576 -0.04(-0.42%)
Mar 14, 2012 9.710 9.710 9.000 9.580 21,470 -0.19(-1.94%)
Mar 13, 2012 9.780 9.900 9.500 9.770 75,010 +0.60(+6.54%)
Mar 12, 2012 9.120 9.360 9.120 9.170 39,395 +0.03(+0.33%)
Mar 09, 2012 8.810 9.180 8.810 9.140 47,300 +0.29(+3.28%)
Mar 08, 2012 9.050 9.085 8.790 8.850 53,972 -0.15(-1.67%)
Mar 07, 2012 8.930 9.040 8.900 9.000 63,295 +0.14(+1.58%)
Mar 06, 2012 8.910 9.060 8.850 8.860 65,738 -0.20(-2.21%)
Mar 05, 2012 9.120 9.120 8.960 9.060 96,948 -0.03(-0.33%)
Mar 02, 2012 9.210 9.230 9.000 9.090 76,885 -0.08(-0.87%)
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.