$33.27 +0.60 (%) Landauer Inc - NYSE

May. 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
5/26/201532.6733.5032.4333.2751,123
5/22/201532.2932.8832.1532.6748,463
5/21/201531.2532.3331.2532.2553,749
5/20/201531.2131.3330.7431.2221,969
5/19/201531.0031.2730.7431.2241,555
5/18/201530.8031.1830.8031.0933,959
5/15/201531.1731.2630.7031.0037,328
5/14/201531.2431.4630.9831.1830,385
5/13/201530.9231.1930.3431.0755,580
5/12/201531.0031.0429.3630.92124,217
5/11/201532.3033.0232.3032.5135,720
5/8/201532.7332.9832.2032.4232,258
5/7/201532.0032.8032.0032.5447,375
5/6/201532.1832.4531.5832.1822,615
5/5/201532.6133.0731.6332.1847,353
5/4/201532.8333.3032.5432.8138,037
5/1/201532.2632.9431.8232.8361,936
4/30/201532.6632.8131.9732.2637,687
4/29/201533.5433.5432.5632.8451,731
4/28/201534.0234.0233.2533.5733,169
4/27/201534.6034.8333.2233.7028,635
4/24/201534.7034.9234.5234.6022,242
4/23/201534.6034.9334.6034.7739,987
4/22/201534.8635.0734.5234.6332,627
4/21/201534.6735.4034.6734.8732,438
4/20/201534.9934.9934.6134.6442,008
4/17/201535.0035.3734.7234.8627,721
4/16/201535.7136.1434.9835.3064,304
4/15/201535.1636.4434.9335.7551,495
4/14/201534.4935.2734.1635.2445,530
4/13/201535.0835.1334.2834.5944,246
4/10/201534.7035.4334.5335.1441,962
4/9/201534.9734.9734.3334.6928,179
4/8/201534.9634.9934.3634.7817,548
4/7/201535.1035.4134.9535.0630,493
4/6/201534.6535.3634.5735.2646,192
4/2/201535.3535.3534.4234.6895,704
4/1/201535.1835.4534.7935.3464,359
3/31/201534.9135.5134.2335.1429,407
3/30/201535.4336.2834.6934.8229,112
3/27/201534.6135.5434.0735.3659,430
3/26/201533.9634.9733.7034.7868,938
3/25/201536.4036.8634.0134.1692,416
3/24/201535.3736.7335.3036.5374,612
3/23/201534.7535.5534.7535.4749,610
3/20/201534.6934.9934.4234.6472,010
3/19/201534.5834.8133.7034.6143,597
3/18/201534.5634.9834.1934.8090,737
3/17/201534.4235.5834.0834.84152,762
3/16/201535.7435.9034.9034.9163,616
3/13/201535.0235.6134.6235.4157,457
3/12/201534.4335.6234.4035.2257,237
3/11/201533.2734.5333.1334.1854,692
3/10/201533.0833.6329.9933.27118,422
3/9/201535.3235.3934.5034.7442,133
3/6/201535.4536.0535.1635.4542,277
3/5/201536.6837.0935.5435.7651,913
3/4/201536.4037.4036.1536.6864,723
3/3/201537.0437.5436.4737.2552,177
3/2/201538.2138.4636.8737.0458,801
2/27/201537.2338.7836.8938.1463,306
2/26/201537.3137.3536.7237.1744,673
2/25/201536.3937.3536.1637.2055,512
2/24/201537.1837.3136.0736.2758,653
2/23/201535.6037.0135.5036.9878,452
2/20/201535.9036.1335.4935.7556,828
2/19/201535.4436.6935.4435.8462,016
2/18/201534.3235.6034.3235.4585,391
2/17/201535.7035.7033.9234.3054,984
2/13/201536.6637.0835.2635.6354,819
2/12/201535.4236.9335.3936.8239,566
2/11/201534.6736.3334.3535.3768,630
2/10/201535.2535.2533.7434.7664,970
2/9/201532.8535.2932.7535.15132,249
2/6/201531.7233.7031.5132.75136,103
2/5/201531.1932.2231.0931.80143,006
2/4/201530.7231.1730.6130.9995,884
2/3/201529.1130.9929.1130.74142,822
2/2/201527.9929.2927.9729.0659,488
1/30/201529.0329.5027.8727.9759,154
1/29/201529.2229.4428.2629.42128,121
1/28/201530.5530.5528.9829.2726,437
1/27/201529.9730.5529.9730.3522,139
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center