Landauer Inc $42.16

down 0.00


11/7/2014 04:02 PM  |  NYSE : LDR  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDR historical data

Date Open High Low Close Volume
7/11/201442.0342.3142.0242.1646,154
7/10/201441.8042.3141.6842.1541,108
7/9/201442.2342.5741.9442.3937,520
7/8/201442.0042.1841.7642.0530,255
7/7/201442.5442.6042.0142.1030,527
7/3/201442.8242.8242.5142.7921,544
7/2/201442.4343.0542.1642.4846,352
7/1/201442.0242.9642.0142.5143,515
6/30/201442.2042.2041.7142.0046,111
6/27/201441.3942.1841.3642.17110,574
6/26/201442.3642.3641.3541.7643,704
6/25/201442.6842.8242.2542.3423,705
6/24/201443.2943.3042.6443.0147,176
6/23/201443.9643.9643.2043.4024,300
6/20/201443.9143.9143.6043.8761,781
6/19/201443.8543.9743.5643.8119,445
6/18/201443.9944.5443.5643.9315,870
6/17/201444.0344.6844.0344.2134,218
6/16/201444.9445.1744.0044.2318,128
6/13/201445.7845.7845.0145.2420,047
6/12/201445.7745.9844.8545.8616,778
6/11/201446.5346.7545.9546.0224,347
6/10/201447.0647.6146.5146.8923,370
6/9/201447.0247.9847.0247.5578,493
6/6/201447.7848.0047.2547.5328,767
6/5/201446.5347.5745.8747.4434,241
6/4/201445.5046.7445.2146.2638,370
6/3/201446.3146.9445.5045.7124,897
6/2/201447.6347.6345.5946.3021,439
5/30/201448.0548.0547.3647.3830,488
5/29/201447.8548.0747.7147.9211,133
5/28/201448.8048.8047.5447.8935,496
5/27/201448.4548.7848.3348.5633,306
5/23/201447.5948.5147.5948.4328,153
5/22/201446.7947.7346.7747.5523,015
5/21/201446.1446.9746.0446.9247,517
5/20/201447.2547.2545.5546.1255,620
5/19/201446.7747.4646.7747.2122,984
5/16/201447.3247.7046.7947.1219,820
5/15/201446.3147.5045.6547.3241,985
5/14/201446.9847.2746.3646.6343,506
5/13/201447.4047.4046.7546.9642,009
5/12/201445.8147.7745.7347.5234,153
5/9/201444.1845.7144.1845.6684,025
5/8/201445.8145.8144.2144.5223,383
5/7/201445.3345.9545.3145.7126,409
5/6/201442.4645.9242.2345.4176,039
5/5/201442.0442.6041.7642.2796,102
5/2/201442.7942.8142.2542.4641,311
5/1/201443.2343.4942.2542.7736,852
4/30/201442.6243.4742.3543.2440,647
4/29/201442.7443.1142.2942.8640,441
4/28/201442.5842.9341.9942.6735,441
4/25/201442.3142.5742.0242.3029,985
4/24/201442.3942.8442.2742.5823,427
4/23/201442.7442.8842.2042.3727,286
4/22/201442.6442.7842.5042.6712,568
4/21/201442.3942.6742.2542.4939,200
4/17/201442.4842.9142.4442.5417,211
4/16/201443.1743.2242.0542.7228,286
4/15/201442.8943.2441.8642.7852,127
4/14/201444.1144.1142.5442.9338,910
4/11/201444.1044.4543.4543.6235,843
4/10/201445.1045.2644.2844.5035,569
4/9/201445.1045.3845.0045.2615,727
4/8/201445.4345.6945.0045.0521,794
4/7/201445.5445.9245.1045.2736,455
4/4/201447.0847.0845.0145.6431,641
4/3/201446.2546.9945.8646.6222,853
4/2/201445.9546.1745.4146.0717,329
4/1/201445.3646.0045.3345.8863,348
3/31/201445.2445.6245.0145.3338,748
3/28/201445.3245.8744.9145.2018,132
3/27/201445.6846.3145.0445.3923,430
3/26/201446.6147.0945.4545.4929,133
3/25/201446.3546.7145.7146.4927,397
3/24/201447.1047.1046.0846.2130,291
3/21/201447.3447.3446.8247.0445,566
3/20/201446.7247.3446.6346.9910,617
3/19/201446.8046.9946.6546.9814,533
3/18/201446.9747.5046.7646.9938,341
3/17/201447.1847.7146.6646.9727,199
3/14/201447.3548.0746.9047.1422,692
3/13/201448.9148.9147.3847.6012,215
3/12/201448.4248.7848.3148.6813,698
3/11/201448.8549.1748.4648.6816,967
3/10/201448.8648.8948.5448.8918,878
3/7/201449.3049.6948.6149.6714,454
3/6/201448.7749.3448.2349.1818,723
3/5/201448.7149.2247.5048.5627,085
3/4/201448.4349.4547.9848.9446,108
3/3/201448.1948.2047.3647.6820,393
2/28/201448.8849.1748.1448.4627,008
2/27/201448.8149.0248.4048.7317,985
2/26/201449.0049.1248.3649.0624,934
2/25/201449.5749.5748.5048.9517,911
2/24/201449.8050.1749.2649.7122,529
2/21/201450.2150.2348.9549.6632,206
2/20/201449.5350.3649.3049.9712,086
2/19/201451.1551.6149.5849.6432,170
Trading Center