$48.40 +0.81 (%) Landauer Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201647.8648.7047.0148.4058,869
8/25/201646.4148.0046.4147.5947,650
8/24/201647.0047.5146.4746.9322,029
8/23/201647.1647.7347.1347.4417,750
8/22/201647.3947.9746.6347.1340,503
8/19/201647.7447.9846.8147.7951,722
8/18/201646.7448.3246.7448.0071,594
8/17/201647.1347.2746.2946.9770,649
8/16/201649.2449.5746.5147.5578,656
8/15/201649.1449.3348.7249.1236,560
8/12/201649.0749.7348.8348.9747,928
8/11/201648.0049.1647.9148.99102,952
8/10/201647.0048.3746.6147.94112,727
8/9/201645.7048.3845.3146.99285,941
8/8/201642.6843.0641.5641.7230,127
8/5/201642.3243.4942.3242.9140,004
8/4/201642.7142.7141.7642.2624,543
8/3/201641.3542.4541.3542.4035,539
8/2/201642.3142.8741.0741.3035,793
8/1/201641.8442.5541.8442.3230,542
7/29/201641.0141.9640.4941.7276,596
7/28/201640.9241.6340.8941.2724,767
7/27/201640.7541.3740.5141.1616,727
7/26/201640.4441.1140.2640.7516,045
7/25/201640.3340.6240.0940.4440,957
7/22/201640.1240.6340.1240.5717,408
7/21/201640.8541.1940.3440.4521,044
7/20/201641.1541.4640.8040.8719,084
7/19/201641.6541.9140.8641.0523,053
7/18/201641.5341.8440.3441.6832,045
7/15/201641.7241.9741.1941.4535,202
7/14/201641.2041.6940.8541.5131,355
7/13/201640.4941.0040.4940.9832,056
7/12/201639.6140.8839.6140.5325,091
7/11/201640.0540.1539.8539.9839,551
7/8/201639.3140.0439.0939.8230,417
7/7/201638.5338.9938.5338.8831,555
7/6/201638.1738.8138.1738.6631,020
7/5/201638.5538.7537.8938.5255,791
7/1/201640.5240.7638.7038.78115,148
6/30/201640.8441.2440.4941.1692,936
6/29/201639.8740.9339.8740.4831,924
6/28/201639.4439.9639.0239.5437,648
6/27/201638.5639.2838.5639.0433,411
6/24/201638.8839.6338.0738.9740,617
6/23/201639.9240.7639.9240.5928,561
6/22/201640.2241.2539.7639.9731,694
6/21/201640.2840.8339.7540.0388,300
6/20/201640.4141.1339.9740.0836,532
6/17/201639.7240.2839.3639.8374,540
6/16/201639.3440.4839.1240.1221,689
6/15/201639.7940.3339.3639.6325,190
6/14/201639.5740.1339.2039.8732,495
6/13/201639.8439.9439.1039.7524,763
6/10/201640.1740.5639.9640.1220,838
6/9/201639.7640.7239.5140.5223,409
6/8/201640.3240.8040.2340.4629,664
6/7/201640.0041.0139.9840.4746,248
6/6/201638.9240.0038.9239.9998,996
6/3/201639.1839.9739.0839.5831,999
6/2/201639.5039.9539.1739.5730,159
6/1/201639.2739.8639.2339.3745,354
5/31/201639.9339.9338.8839.6348,429
5/27/201639.3839.9538.9739.7642,928
5/26/201639.6339.9639.1439.3415,750
5/25/201639.7439.8839.2039.6233,957
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center