$39.46 +0.98 (%) Landauer Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDR historical data

Date Open High Low Close Volume
5/24/201638.8139.9138.4439.4629,158
5/23/201638.6938.8538.0838.4824,782
5/20/201638.4638.8638.0638.7532,815
5/19/201638.3138.4637.9338.2624,364
5/18/201638.5539.0438.1038.5050,091
5/17/201639.1139.3738.3038.5690,196
5/16/201639.0039.4938.5439.0652,225
5/13/201638.2439.2738.0639.0328,041
5/12/201638.9139.3438.0738.5228,247
5/11/201638.4339.5037.9538.7039,134
5/10/201636.2539.9335.1638.6294,766
5/9/201635.2936.2334.4935.8876,119
5/6/201634.6735.3434.5935.3123,095
5/5/201634.6135.0534.6034.8816,922
5/4/201634.8135.3434.5734.7720,268
5/3/201634.9335.3534.5935.0125,884
5/2/201634.6435.4734.4735.2540,505
4/29/201635.0435.4534.3034.7442,738
4/28/201635.7436.1734.8035.0427,759
4/27/201634.6135.9734.6135.8430,160
4/26/201634.6634.8934.0934.7017,058
4/25/201634.7634.9734.1434.6825,614
4/22/201634.1235.4534.1234.9589,864
4/21/201634.0534.4333.7934.0024,834
4/20/201633.6034.3533.3634.1619,331
4/19/201634.4334.6133.3333.7325,728
4/18/201633.0734.3533.0134.2617,817
4/15/201633.5133.6032.9833.3915,331
4/14/201633.6733.9533.3033.6231,949
4/13/201632.6033.9132.0733.7342,073
4/12/201632.6632.8431.9732.4938,891
4/11/201632.0532.7332.0532.4220,339
4/8/201632.1232.5531.6532.0237,347
4/7/201631.9632.5631.7231.9829,064
4/6/201632.6232.6231.6632.2817,747
4/5/201633.1533.5832.1132.2136,909
4/4/201633.1533.6532.7633.3444,073
4/1/201632.7933.7132.5333.2347,766
3/31/201632.2933.3931.8633.0733,961
3/30/201632.5532.6732.1032.3841,382
3/29/201631.9732.5031.4732.4542,359
3/28/201631.4332.1331.0732.0736,688
3/24/201631.5431.8830.4931.3555,969
3/23/201632.0732.5531.4731.9848,344
3/22/201632.3032.4931.8632.0726,086
3/21/201632.2432.7432.0232.5763,839
3/18/201631.0732.8931.0732.44112,605
3/17/201629.6931.2629.5330.9467,790
3/16/201629.7329.9929.2129.8639,332
3/15/201630.3030.4029.9130.0065,145
3/14/201630.0930.3829.8330.2864,489
3/11/201630.0830.4129.6330.1832,475
3/10/201630.1130.2929.6729.8536,248
3/9/201630.2530.3929.5730.1427,104
3/8/201630.1530.2929.4230.0951,606
3/7/201630.3731.2630.1530.2169,180
3/4/201630.2030.8629.4930.5051,461
3/3/201629.6130.1329.2829.8282,205
3/2/201629.4229.7829.1229.5556,693
3/1/201629.2929.5529.0229.3794,491
2/29/201629.4929.6829.0029.0755,979
2/26/201629.6929.7629.3129.5629,551
2/25/201629.7529.7529.2229.4223,624
2/24/201628.3429.8028.1229.5844,246
2/23/201629.6329.9328.4428.6239,057
2/22/201629.7429.8529.4729.6329,226
2/19/201629.0229.6528.7129.3725,547
2/18/201629.9029.9028.8929.0523,255
2/17/201628.7129.9728.7129.8073,187
2/16/201629.0129.8328.4029.0933,921
2/12/201628.3329.0127.9828.6625,025
2/11/201628.8828.8827.5628.1451,404
2/10/201627.1030.1127.1029.2761,408
2/9/201627.8328.1527.2927.4347,628
2/8/201627.6328.2427.1027.9944,643
2/5/201628.9929.5327.9427.9657,074
2/4/201629.1630.0428.7529.6926,313
2/3/201629.5029.5028.3229.3025,903
2/2/201629.9329.9329.0529.3222,468
2/1/201630.3530.6130.0430.1138,444
1/29/201630.4730.9730.2230.64117,070
1/28/201629.9330.3529.6130.2336,703
1/27/201630.3030.5829.5229.6636,429
1/26/201629.7930.5729.2730.2433,885
1/25/201629.8530.1029.4429.6944,648
1/22/201631.0031.0029.6430.1861,558
1/21/201629.5830.9129.2130.5570,463
1/20/201628.1929.3027.3429.2068,953
1/19/201629.0829.3428.3328.5955,344
1/15/201628.2029.0527.9729.0373,057
1/14/201627.7329.1227.3828.9858,718
1/13/201627.7228.1527.0227.6794,928
1/12/201627.9428.3626.9927.8555,334
1/11/201629.0329.1527.3427.7546,756
1/8/201629.7330.5028.8428.92117,171
1/7/201630.7530.7529.2529.7957,162
1/6/201632.0832.3730.7631.2350,990
1/5/201632.6132.7532.0232.4752,702
1/4/201632.4232.6132.0632.55143,074
12/31/201533.0333.7332.4932.9285,197
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center