$33.01 -0.53 (%) Landauer Inc - NYSE

Sep. 30, 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
9/30/201433.4733.5933.0033.0132,500
9/29/201433.2833.6032.7833.5433,798
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center