Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 29, 2009 3.500 3.690 3.400 3.690 205,570 +0.21(+6.03%)
May 28, 2009 3.540 3.660 3.450 3.480 104,580 -0.01(-0.29%)
May 27, 2009 3.780 3.780 3.420 3.490 70,566 -0.31(-8.16%)
May 26, 2009 3.490 3.810 3.460 3.800 100,532 +0.26(+7.34%)
May 22, 2009 3.540 3.600 3.445 3.540 100,210 +0.02(+0.57%)
May 21, 2009 3.450 3.550 3.450 3.520 71,899 +0.01(+0.28%)
May 20, 2009 3.520 3.690 3.445 3.510 72,737 +0.01(+0.29%)
May 19, 2009 3.610 3.650 3.440 3.500 41,708 -0.11(-3.05%)
May 18, 2009 3.550 3.610 3.500 3.610 39,535 +0.11(+3.14%)
May 15, 2009 3.500 3.560 3.350 3.500 85,506 +0.00(+0.00%)
May 14, 2009 3.490 3.580 3.410 3.500 42,788 +0.00(+0.00%)
May 13, 2009 3.450 3.550 3.320 3.500 152,985 +0.02(+0.57%)
May 12, 2009 3.440 3.620 3.200 3.480 179,359 +0.06(+1.75%)
May 11, 2009 3.500 3.510 3.390 3.420 73,641 -0.16(-4.47%)
May 08, 2009 3.580 3.730 3.510 3.580 50,491 +0.07(+1.99%)
May 07, 2009 3.960 4.000 3.500 3.510 80,707 -0.39(-10.00%)
May 06, 2009 3.500 3.940 3.450 3.900 81,229 +0.48(+14.04%)
May 05, 2009 3.750 3.840 3.420 3.420 130,478 -0.38(-10.00%)
May 04, 2009 3.770 3.850 3.760 3.800 86,787 -0.20(-5.00%)
May 01, 2009 4.290 4.340 3.950 4.000 98,371 -0.29(-6.76%)
Apr 30, 2009 4.010 4.670 4.000 4.290 128,119 +0.30(+7.52%)
Apr 29, 2009 3.530 3.990 3.470 3.990 44,840 +0.49(+14.00%)
Apr 28, 2009 3.440 3.670 3.340 3.500 75,141 +0.03(+0.86%)
Apr 27, 2009 3.570 3.610 3.450 3.470 94,725 -0.20(-5.45%)
Apr 24, 2009 3.850 3.880 3.610 3.670 104,462 -0.12(-3.17%)
Apr 23, 2009 3.850 3.920 3.750 3.790 101,630 -0.07(-1.81%)
Apr 22, 2009 3.560 3.910 3.560 3.860 94,333 +0.25(+6.93%)
Apr 21, 2009 3.460 3.620 3.350 3.610 40,370 +0.14(+4.03%)
Apr 20, 2009 3.590 3.590 3.450 3.470 105,385 -0.24(-6.47%)
Apr 17, 2009 3.670 3.710 3.600 3.710 46,604 +0.06(+1.64%)
Apr 16, 2009 3.780 3.790 3.600 3.650 48,290 -0.10(-2.67%)
Apr 15, 2009 3.480 3.750 3.470 3.750 53,246 +0.25(+7.14%)
Apr 14, 2009 3.570 3.570 3.250 3.500 105,986 -0.16(-4.37%)
Apr 13, 2009 4.020 4.020 3.530 3.660 53,977 -0.40(-9.85%)
Apr 09, 2009 3.860 4.120 3.740 4.060 138,344 +0.23(+6.01%)
Apr 08, 2009 3.550 3.830 3.460 3.830 206,429 +0.32(+9.12%)
Apr 07, 2009 3.150 3.590 3.120 3.510 133,703 +0.30(+9.35%)
Apr 06, 2009 3.230 3.280 3.130 3.210 29,400 -0.07(-2.13%)
Apr 03, 2009 3.200 3.320 3.050 3.280 66,758 +0.09(+2.82%)
Apr 02, 2009 3.230 3.490 3.100 3.190 130,725 +0.07(+2.24%)
Apr 01, 2009 2.890 3.140 2.830 3.120 60,901 +0.15(+5.05%)
Mar 31, 2009 3.040 3.040 2.890 2.970 74,983 -0.01(-0.34%)
Mar 30, 2009 2.960 3.010 2.850 2.980 60,800 -0.24(-7.45%)
Mar 26, 2009 3.180 3.270 3.150 3.220 54,832 +0.09(+2.88%)
Mar 25, 2009 2.950 3.140 2.910 3.130 89,518 +0.21(+7.19%)
Mar 24, 2009 3.000 3.110 2.880 2.920 76,408 -0.23(-7.30%)
Mar 23, 2009 2.900 3.150 2.820 3.150 82,505 +0.37(+13.31%)
Mar 20, 2009 2.750 2.790 2.630 2.780 118,804 +0.33(+13.70%)
Mar 19, 2009 2.370 2.750 2.360 2.445 55,231 +0.06(+2.73%)
Mar 18, 2009 2.360 2.390 2.240 2.380 90,238 +0.00(+0.00%)
Mar 17, 2009 2.230 2.380 2.230 2.380 74,989 +0.09(+3.93%)
Mar 16, 2009 2.220 2.480 2.150 2.290 177,769 +0.09(+4.09%)
Mar 13, 2009 2.230 2.280 2.170 2.200 0 -0.02(-0.90%)
Mar 12, 2009 2.090 2.310 1.960 2.220 237,195 +0.12(+5.71%)
Mar 11, 2009 2.150 2.230 2.050 2.100 50,429 -0.05(-2.33%)
Mar 10, 2009 2.080 2.260 2.070 2.150 61,844 +0.09(+4.37%)
Mar 09, 2009 2.040 2.100 2.030 2.060 83,539 +0.02(+0.98%)
Mar 06, 2009 2.220 2.220 1.930 2.040 0 -0.16(-7.27%)
Mar 05, 2009 2.210 2.280 2.180 2.200 105,786 -0.10(-4.35%)
Mar 04, 2009 2.390 2.400 2.160 2.300 132,596 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.