$30.50 +0.16 (%) Landauer Inc - NYSE

Jan. 26, 2015 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center