$35.35 +0.53 (%) Landauer Inc - NYSE

Mar. 31, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDR historical data

Date Open High Low Close Volume
3/30/201535.4336.2834.6934.8229,112
3/27/201534.6135.5434.0735.3659,430
3/26/201533.9634.9733.7034.7868,938
3/25/201536.4036.8634.0134.1692,416
3/24/201535.3736.7335.3036.5374,612
3/23/201534.7535.5534.7535.4749,610
3/20/201534.6934.9934.4234.6472,010
3/19/201534.5834.8133.7034.6143,597
3/18/201534.5634.9834.1934.8090,737
3/17/201534.4235.5834.0834.84152,762
3/16/201535.7435.9034.9034.9163,616
3/13/201535.0235.6134.6235.4157,457
3/12/201534.4335.6234.4035.2257,237
3/11/201533.2734.5333.1334.1854,692
3/10/201533.0833.6329.9933.27118,422
3/9/201535.3235.3934.5034.7442,133
3/6/201535.4536.0535.1635.4542,277
3/5/201536.6837.0935.5435.7651,913
3/4/201536.4037.4036.1536.6864,723
3/3/201537.0437.5436.4737.2552,177
3/2/201538.2138.4636.8737.0458,801
2/27/201537.2338.7836.8938.1463,306
2/26/201537.3137.3536.7237.1744,673
2/25/201536.3937.3536.1637.2055,512
2/24/201537.1837.3136.0736.2758,653
2/23/201535.6037.0135.5036.9878,452
2/20/201535.9036.1335.4935.7556,828
2/19/201535.4436.6935.4435.8462,016
2/18/201534.3235.6034.3235.4585,391
2/17/201535.7035.7033.9234.3054,984
2/13/201536.6637.0835.2635.6354,819
2/12/201535.4236.9335.3936.8239,566
2/11/201534.6736.3334.3535.3768,630
2/10/201535.2535.2533.7434.7664,970
2/9/201532.8535.2932.7535.15132,249
2/6/201531.7233.7031.5132.75136,103
2/5/201531.1932.2231.0931.80143,006
2/4/201530.7231.1730.6130.9995,884
2/3/201529.1130.9929.1130.74142,822
2/2/201527.9929.2927.9729.0659,488
1/30/201529.0329.5027.8727.9759,154
1/29/201529.2229.4428.2629.42128,121
1/28/201530.5530.5528.9829.2726,437
1/27/201529.9730.5529.9730.3522,139
1/26/201530.4330.7029.9430.50118,108
1/23/201530.7130.7130.0030.3460,145
1/22/201531.1531.1530.3730.7045,137
1/21/201530.7531.0030.5030.7350,717
1/20/201531.3631.3630.7530.9227,005
1/16/201531.1031.8530.9631.2582,478
1/15/201531.4931.5830.8231.2233,425
1/14/201531.2131.6030.8531.4440,504
1/13/201531.0431.9630.9131.3246,447
1/12/201531.5731.6930.8231.0469,980
1/9/201532.8132.8131.2531.6632,660
1/8/201532.1433.4332.1232.9137,258
1/7/201532.3632.3631.4532.0547,106
1/6/201532.5732.9031.5032.2340,843
1/5/201534.0434.4432.0632.7066,543
1/2/201534.2934.6433.4834.1029,077
12/31/201434.0935.0334.0534.1434,827
12/30/201434.4935.4033.9834.4431,281
12/29/201435.7836.2534.4934.6865,305
12/26/201435.8236.2035.6735.9840,528
12/24/201435.1635.8835.1335.7518,960
12/23/201434.4235.1434.1234.9969,017
12/22/201435.1035.4834.5034.9329,679
12/19/201435.2735.6834.2535.1593,835
12/18/201435.2135.8134.7335.4734,615
12/17/201433.9335.1233.9234.9459,834
12/16/201434.0035.0033.9433.9670,868
12/15/201434.5534.8334.0034.2654,880
12/12/201434.5535.0934.4034.6933,811
12/11/201434.8336.0934.8335.1336,766
12/10/201435.5535.6634.7634.8830,368
12/9/201434.7135.9634.5635.5740,598
12/8/201435.2536.2034.7634.9349,797
12/5/201434.7535.3434.4235.2552,301
12/4/201434.3834.6833.9434.2023,255
12/3/201433.5334.5533.4034.4324,642
12/2/201432.8633.5932.8633.4827,786
12/1/201433.0033.0032.6632.6728,029
11/28/201433.6533.8432.9233.0016,799
11/26/201433.8233.9533.5233.7026,234
11/25/201433.8033.8033.3033.6234,485
11/24/201433.5233.6433.2033.5521,914
11/21/201434.0834.3633.3833.4037,119
11/20/201433.0733.7533.0733.5126,338
11/19/201434.1234.1933.0833.2023,615
11/18/201433.2534.4333.1533.9145,589
11/17/201434.6634.9133.2033.4737,342
11/14/201435.0235.3534.2734.4636,741
11/13/201435.5035.8635.0335.1028,619
11/12/201435.2135.8235.0035.6444,380
11/11/201435.8335.8335.1935.2875,089
11/10/201434.8235.9434.8235.8341,865
11/7/201434.8135.0834.5535.0328,488
11/6/201435.2835.3034.5634.8325,240
11/5/201435.1535.4934.8435.3422,383
11/4/201434.7435.1734.5135.0133,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center