$35.48 -0.01 (%) Landauer Inc - NYSE

Jul. 31, 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
7/31/201535.4336.4035.0435.4842,907
7/30/201536.1736.8035.0035.49197,633
7/29/201536.1137.0635.9036.4450,572
7/28/201536.5337.1635.8236.6645,733
7/27/201536.2536.7735.6236.5353,286
7/24/201537.3937.3936.0536.1640,249
7/23/201539.0039.0036.9837.5365,437
7/22/201538.1638.9937.9838.8551,833
7/21/201537.6538.2737.6538.1941,639
7/20/201538.1538.1837.4037.8933,863
7/17/201538.1538.9737.7637.9736,723
7/16/201538.1338.6337.8638.2531,199
7/15/201538.0538.1837.8338.0331,265
7/14/201537.5238.3837.5237.9860,338
7/13/201537.7839.3537.5137.9839,069
7/10/201536.3237.5236.2137.5043,565
7/9/201536.1236.7235.5836.0947,951
7/8/201536.0636.9035.4836.2253,953
7/7/201535.9036.3335.4436.1932,512
7/6/201535.7936.1735.4936.0033,591
7/2/201536.3036.7635.8036.1855,808
7/1/201535.6836.1935.5736.1343,948
6/30/201535.3535.9635.3535.6454,697
6/29/201536.6337.0935.5635.6560,546
6/26/201536.3337.3836.2236.7488,111
6/25/201535.4536.5035.4536.3085,791
6/24/201535.5835.7035.1435.4935,730
6/23/201535.8035.8035.0835.5919,541
6/22/201535.6035.9835.2835.6548,565
6/19/201535.4935.9135.2535.55108,172
6/18/201534.7135.7734.7135.3749,200
6/17/201535.0535.3134.3834.6837,455
6/16/201534.8735.2734.6035.0830,188
6/15/201534.3634.9334.2934.7730,084
6/12/201534.6835.1534.2434.8955,759
6/11/201534.8535.0934.5934.6740,796
6/10/201534.9435.4634.8334.9163,884
6/9/201534.8535.1134.6834.8744,115
6/8/201535.3235.4234.6535.0658,134
6/5/201535.3535.6334.5735.5146,737
6/4/201535.4735.8335.4235.4636,152
6/3/201534.9135.9034.9135.7765,682
6/2/201534.7035.2534.0734.8555,144
6/1/201534.7234.8433.8034.8172,860
5/29/201533.8234.2333.6334.0842,756
5/28/201533.9134.0933.6634.0127,196
5/27/201533.1634.0132.9733.8644,498
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!