$33.70 +0.08 (%) Landauer Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDR historical data

Date Open High Low Close Volume
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
11/3/201435.7235.8034.5034.7041,893
10/31/201435.6835.8634.9035.7951,315
10/30/201433.7335.0733.7034.9436,267
10/29/201433.3334.0233.3333.7428,357
10/28/201432.3133.5032.3133.3843,101
10/27/201433.6533.9032.2432.3857,969
10/24/201433.7233.9133.4133.8827,084
10/23/201433.0433.9032.8833.5834,860
10/22/201433.0333.2332.5932.8035,103
10/21/201433.7634.2332.0232.82101,577
10/20/201433.1933.9533.1433.7243,634
10/17/201433.2533.5232.5033.13145,773
10/16/201432.3633.4132.3633.0446,183
10/15/201432.3232.9132.2532.6958,528
10/14/201432.7633.3532.5532.8078,344
10/13/201432.6033.0032.4532.6048,678
10/10/201432.7533.3232.5532.6493,057
10/9/201433.3733.7032.8132.8141,303
10/8/201432.5233.6832.5233.6357,287
10/7/201432.4532.9232.1032.5833,559
10/6/201433.1733.1732.5032.6665,235
10/3/201433.7133.7133.2033.2322,161
10/2/201433.0833.5533.0533.3529,572
10/1/201432.8233.4232.4233.0854,641
9/30/201433.4733.5933.0033.0132,614
9/29/201433.2833.6032.7833.5434,356
9/26/201433.7033.9233.6133.6826,556
9/25/201434.5934.7133.6533.7328,049
9/24/201434.3834.7834.1134.5629,235
9/23/201434.6235.0034.0334.1330,225
9/22/201434.5335.0034.2534.7324,870
9/19/201435.1135.2634.3734.7887,528
9/18/201435.1435.3634.7435.1061,455
9/17/201434.9635.3634.4834.9354,833
9/16/201434.9535.3834.6835.0980,762
9/15/201435.1935.4334.8435.1583,322
9/12/201435.5635.7134.5635.0874,061
9/11/201434.7735.8234.5035.6650,430
9/10/201434.5534.9734.2034.8456,429
9/9/201435.1935.1934.2334.4451,554
9/8/201435.8435.8434.5135.6862,295
9/5/201436.2436.4635.1135.3078,863
9/4/201435.9036.5735.9036.39124,091
9/3/201436.0836.7335.7535.9479,054
9/2/201436.3936.8535.5035.8152,466
8/29/201435.5536.4535.1136.4261,568
8/28/201436.5036.5035.0035.6368,485
8/27/201437.1337.1736.4636.5323,469
8/26/201435.7537.3235.4737.1256,673
8/25/201436.0036.2235.4235.6235,994
8/22/201435.7935.9835.0335.8258,206
8/21/201435.6436.0034.9535.7934,226
8/20/201435.5036.6635.3035.6452,861
8/19/201436.4336.4935.7435.9134,487
8/18/201437.3637.3636.3136.5750,623
8/15/201437.3537.3536.6636.9064,400
8/14/201436.6537.0036.3936.9323,375
8/13/201437.0037.3836.7036.7644,594
8/12/201437.4037.4036.7536.8044,124
8/11/201438.1238.1437.1537.3335,701
8/8/201437.5138.8737.5038.1751,902
8/7/201438.8338.8537.0637.4554,465
8/6/201436.5740.1736.5738.83133,886
8/5/201442.2542.2536.5838.50143,350
8/4/201443.4644.0742.8843.8768,551
8/1/201443.2443.7442.9643.2124,243
7/31/201443.4943.6642.5043.1532,009
7/30/201443.0843.6842.9543.4926,752
7/29/201443.0943.6342.8943.0428,592
7/28/201443.0043.2742.2743.0342,866
7/25/201443.1643.2142.6942.9318,398
7/24/201444.2244.5343.3143.4712,943
7/23/201443.9844.2743.6644.1426,278
7/22/201443.0843.9343.0543.8223,425
7/21/201443.3443.5142.7042.9450,538
7/18/201442.6043.6242.5643.5628,472
7/17/201443.0043.1442.4642.8128,842
7/16/201442.5043.3342.2743.2031,504
7/15/201442.7643.0242.2642.4929,352
7/14/201442.4443.1142.1742.8335,215
7/11/201442.0342.3142.0242.1646,154
7/10/201441.8042.3141.6842.1541,108
7/9/201442.2342.5741.9442.3937,520
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center