LANDAUER $52.38

up +0.67


24/5/2013 04:24 PM  |  NYSE : LDR  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

LDR historical data

Date Open High Low Close Volume
5/24/2013 51.59 52.61 51.38 52.38 352
5/23/2013 50.93 51.98 50.93 51.71 394
5/22/2013 51.38 51.97 50.70 51.18 967
5/21/2013 51.25 51.74 50.95 51.18 899
5/20/2013 51.49 51.90 50.61 51.16 243
5/17/2013 49.49 51.54 49.49 51.52 486
5/16/2013 48.78 49.72 48.76 49.27 276
5/15/2013 49.64 49.64 48.55 48.91 738
5/14/2013 50.54 50.93 49.33 49.82 430
5/13/2013 51.42 51.42 50.28 50.60 139
5/10/2013 52.27 52.27 51.28 51.66 159
5/9/2013 52.82 52.82 51.54 52.03 223
5/8/2013 53.00 53.81 51.50 52.74 272
5/7/2013 53.63 54.03 52.55 52.97 328
5/6/2013 53.96 55.03 53.31 54.13 89
5/3/2013 54.30 55.11 53.64 53.93 260
5/2/2013 53.92 54.48 53.07 53.50 200
5/1/2013 55.50 56.13 52.55 53.67 340
4/30/2013 55.46 56.00 54.95 55.87 143
4/29/2013 55.34 55.43 54.86 55.21 150
4/26/2013 55.54 55.68 55.14 55.25 117
4/25/2013 55.38 56.21 55.03 55.45 95
4/24/2013 54.60 55.94 54.60 55.39 176
4/23/2013 54.26 55.48 53.99 55.00 207
4/22/2013 54.19 54.20 53.03 53.61 173
4/19/2013 52.99 54.93 52.97 54.68 371
4/18/2013 53.53 53.82 52.53 52.89 246
4/17/2013 54.03 54.43 53.00 53.31 293
4/16/2013 53.19 54.42 52.64 54.02 213
4/15/2013 54.97 55.07 52.53 52.63 329
4/12/2013 56.24 56.25 55.16 55.57 90
4/11/2013 57.03 57.35 55.96 56.34 108
4/10/2013 54.87 57.10 54.87 56.92 177
4/9/2013 55.22 55.58 54.59 54.90 141
4/8/2013 53.42 55.22 53.42 54.88 270
4/5/2013 53.71 54.12 52.76 52.87 277
4/4/2013 54.17 54.69 53.72 54.15 162
4/3/2013 55.23 55.23 54.10 54.12 177
4/2/2013 55.84 56.44 54.51 54.95 246
4/1/2013 56.11 56.11 54.52 55.33 155
3/28/2013 56.49 56.69 55.84 56.38 166
3/27/2013 55.87 56.32 55.70 56.30 110
3/26/2013 56.65 56.85 55.81 56.31 100
3/25/2013 56.76 57.25 56.12 56.50 112
3/22/2013 56.45 56.69 55.95 56.50 54
3/21/2013 56.36 56.45 55.95 55.96 119
3/20/2013 57.36 57.99 56.21 56.58 243
3/19/2013 57.26 57.43 56.72 57.20 135
3/18/2013 56.39 57.58 56.31 57.00 172
3/15/2013 56.99 57.48 56.62 56.83 448
3/14/2013 57.34 57.44 56.00 56.88 366
3/13/2013 57.55 57.71 56.95 57.07 179
3/12/2013 57.39 57.52 56.96 57.38 102
3/11/2013 57.65 57.87 56.95 57.29 167
3/8/2013 58.04 58.52 57.05 57.65 325
3/7/2013 57.02 58.43 56.95 57.80 193
3/6/2013 57.84 57.89 56.95 57.11 294
3/5/2013 58.24 58.78 57.71 58.05 268
3/4/2013 58.54 58.54 57.55 57.97 316
3/1/2013 58.11 59.14 57.50 58.99 397
2/28/2013 58.40 59.37 58.21 58.71 306
2/27/2013 58.85 59.70 58.30 58.66 237
2/26/2013 58.04 59.11 57.97 58.72 167
2/25/2013 59.12 59.31 57.50 57.60 256
2/22/2013 58.83 59.20 58.19 59.11 176
2/21/2013 57.76 59.01 57.61 58.39 236
2/20/2013 58.36 59.28 57.78 57.91 319
2/19/2013 58.58 58.92 57.82 58.11 628
2/15/2013 59.69 59.69 58.40 58.73 248
2/14/2013 58.02 60.23 57.88 59.20 216
2/13/2013 60.62 60.62 56.50 58.01 1096
2/12/2013 60.03 62.77 60.01 60.74 408
2/11/2013 61.09 61.09 60.09 60.87 181
2/8/2013 60.79 61.60 60.26 60.91 207
2/7/2013 62.12 62.40 59.67 60.71 1219
2/6/2013 62.79 62.80 61.70 62.34 231
2/5/2013 62.56 63.74 61.79 62.84 312
2/4/2013 62.97 63.02 62.00 62.08 552
2/1/2013 63.04 63.99 62.99 63.13 367
1/31/2013 63.13 64.08 62.63 62.99 220
1/30/2013 64.00 64.00 62.57 63.05 264
1/29/2013 64.01 64.36 63.21 64.19 255
1/28/2013 65.52 65.86 63.92 64.25 160
1/25/2013 64.84 66.04 64.54 65.71 196
1/24/2013 63.56 65.60 63.35 64.80 395
1/23/2013 63.76 63.90 62.99 63.66 172
1/22/2013 62.28 63.51 62.28 63.47 207
1/18/2013 62.92 63.45 61.46 61.85 176
1/17/2013 60.93 63.57 60.76 63.27 104
1/16/2013 62.02 62.02 60.74 60.83 188
1/15/2013 61.18 62.89 61.15 62.46 200
1/14/2013 61.20 61.65 60.17 61.38 361
1/11/2013 62.86 63.04 61.02 61.54 392
1/10/2013 62.38 62.60 61.70 62.55 138
1/9/2013 61.56 62.87 61.56 62.36 141
1/8/2013 61.55 61.93 60.75 61.61 243
1/7/2013 62.16 62.61 60.90 61.75 221
1/4/2013 63.03 63.20 61.60 62.26 196
1/3/2013 63.15 63.48 62.23 62.63 355
1/2/2013 62.01 63.32 61.69 62.86 443
Marketplace
Trading Center