$49.25 +1.15 (%) Landauer Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 12:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDR historical data

Date Open High Low Close Volume
12/1/201649.5550.4848.0548.1065,801
11/30/201649.7551.0049.5049.5035,410
11/29/201652.6052.9049.7549.8557,047
11/28/201652.6552.7551.8052.3027,471
11/25/201652.1052.8051.3552.7012,584
11/23/201651.8052.4051.1551.9044,400
11/22/201651.3053.1550.7552.1070,350
11/21/201651.6051.8550.1051.2542,798
11/18/201651.9552.8551.0051.2576,597
11/17/201649.9552.0049.2051.8049,911
11/16/201649.6549.9048.7349.7033,540
11/15/201649.6049.9549.0549.7019,053
11/14/201648.7049.9548.5549.3547,519
11/11/201644.5049.0044.3548.9057,550
11/10/201644.9545.1544.2544.7586,018
11/9/201643.3544.8542.8044.7539,235
11/8/201643.6543.9542.9843.7017,205
11/7/201643.3044.1043.3043.7531,485
11/4/201642.1043.0041.6042.2524,491
11/3/201641.9042.4041.3541.6522,607
11/2/201641.4542.5541.0041.8527,974
11/1/201643.5544.0541.3041.4530,357
10/31/201642.6543.6042.1043.5021,534
10/28/201642.7543.0542.2042.7026,915
10/27/201643.4543.9042.5542.7019,719
10/26/201643.3543.6542.7543.1041,061
10/25/201644.5544.5543.1543.6528,693
10/24/201644.0044.7044.0044.7023,996
10/21/201643.2044.1542.8043.8027,966
10/20/201644.1044.6543.5043.6540,455
10/19/201644.6044.8044.1544.3530,917
10/18/201645.0545.0544.5044.6050,113
10/17/201643.5044.8043.5044.6552,218
10/14/201644.2944.6842.9843.6454,019
10/13/201643.0444.2043.0443.9742,991
10/12/201643.4244.0242.6243.5837,832
10/11/201645.3745.3743.2743.5264,220
10/10/201644.1346.1444.1345.37112,984
10/7/201644.8244.9143.6644.0923,817
10/6/201644.0345.1244.0344.5825,162
10/5/201645.0745.1644.6244.7031,706
10/4/201644.3745.1544.3044.7750,694
10/3/201644.3844.7443.9744.4174,751
9/30/201643.8344.9043.6344.4843,368
9/29/201644.1944.3643.5043.5354,244
9/28/201643.6144.5143.4944.2264,272
9/27/201643.9344.1943.6043.9632,449
9/26/201644.8645.2343.7143.8544,353
9/23/201645.4045.9344.6545.1179,773
9/22/201645.3945.8644.9245.7854,913
9/21/201644.9245.2043.9545.0378,265
9/20/201645.6445.7044.5844.6530,037
9/19/201645.4546.4244.7145.3752,124
9/16/201644.3945.6944.3945.45105,946
9/15/201643.6544.8143.6544.3528,378
9/14/201644.0144.2343.5043.7726,330
9/13/201644.2244.7244.1744.2244,262
9/12/201643.0045.0842.7744.6762,193
9/9/201645.3045.3043.3543.4467,476
9/8/201647.1047.5745.3445.5140,827
9/7/201647.0547.5547.0147.1195,806
9/6/201647.5247.5246.9947.0849,932
9/2/201647.2647.9246.9147.0269,605
9/1/201646.7347.5546.3546.9148,909
8/31/201648.3648.3947.2347.5229,249
8/30/201649.0449.4448.3048.3924,499
8/29/201648.0149.7448.0148.8634,233
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center