$28.66 +0.52 (%) Landauer Inc - NYSE

Feb. 12, 2016 | 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
2/12/201628.3329.0127.9828.6625,025
2/11/201628.8828.8827.5628.1451,404
2/10/201627.1030.1127.1029.2761,408
2/9/201627.8328.1527.2927.4347,628
2/8/201627.6328.2427.1027.9944,643
2/5/201628.9929.5327.9427.9657,074
2/4/201629.1630.0428.7529.6926,313
2/3/201629.5029.5028.3229.3025,903
2/2/201629.9329.9329.0529.3222,468
2/1/201630.3530.6130.0430.1138,444
1/29/201630.4730.9730.2230.64117,070
1/28/201629.9330.3529.6130.2336,703
1/27/201630.3030.5829.5229.6636,429
1/26/201629.7930.5729.2730.2433,885
1/25/201629.8530.1029.4429.6944,648
1/22/201631.0031.0029.6430.1861,558
1/21/201629.5830.9129.2130.5570,463
1/20/201628.1929.3027.3429.2068,953
1/19/201629.0829.3428.3328.5955,344
1/15/201628.2029.0527.9729.0373,057
1/14/201627.7329.1227.3828.9858,718
1/13/201627.7228.1527.0227.6794,928
1/12/201627.9428.3626.9927.8555,334
1/11/201629.0329.1527.3427.7546,756
1/8/201629.7330.5028.8428.92117,171
1/7/201630.7530.7529.2529.7957,162
1/6/201632.0832.3730.7631.2350,990
1/5/201632.6132.7532.0232.4752,702
1/4/201632.4232.6132.0632.55143,074
12/31/201533.0333.7332.4932.9285,197
12/30/201532.3433.0032.2832.8167,430
12/29/201531.8132.4731.7832.2839,259
12/28/201531.3831.6931.0931.6753,805
12/24/201529.2631.9929.2631.68106,328
12/23/201530.1530.2428.9629.47205,583
12/22/201528.9729.1128.7729.0163,455
12/21/201528.7529.5728.7329.12172,454
12/18/201529.3629.6428.3528.77220,804
12/17/201530.3130.5028.7629.55263,307
12/16/201530.6131.1829.3430.36253,629
12/15/201534.5034.8130.1030.80386,765
12/14/201536.9337.2136.0636.9654,573
12/11/201537.4238.2736.9437.1136,426
12/10/201538.3338.7537.3938.2138,488
12/9/201538.6539.0338.4038.4826,756
12/8/201539.3939.7638.6538.6523,112
12/7/201540.6040.6339.2239.3924,508
12/4/201540.6241.3040.5840.9034,185
12/3/201540.7941.1540.3040.4231,164
12/2/201541.2241.4840.7140.7556,980
12/1/201541.1541.2840.4040.9044,827
11/30/201541.0541.6940.7140.7550,588
11/27/201540.2941.2040.1041.0018,258
11/25/201540.4940.7939.9540.1922,941
11/24/201540.5040.5039.6940.2720,030
11/23/201540.0241.6840.0040.8949,790
11/20/201539.6640.6439.4639.8952,677
11/19/201539.2039.8239.0639.3743,235
11/18/201539.6440.1039.2039.6352,926
11/17/201539.2039.8039.0339.50101,103
11/16/201538.6239.1737.4338.9366,529
11/13/201538.2338.7038.0538.1831,103
11/12/201539.2939.4438.3338.4129,734
11/11/201539.9439.9438.8439.2933,472
11/10/201539.7540.0038.7339.6647,077
11/9/201540.8541.0539.5939.6723,385
11/6/201540.9841.3140.5540.7542,546
11/5/201540.7241.2940.5141.0032,797
11/4/201540.8141.1040.5240.7224,747
11/3/201540.3041.3740.3040.9440,778
11/2/201539.5740.5239.2440.5065,490
10/30/201539.7740.2739.2939.4943,770
10/29/201539.7240.1939.6639.8423,765
10/28/201538.9140.0038.7439.9448,126
10/27/201539.4939.7038.8339.0937,455
10/26/201539.9039.9039.3339.5729,532
10/23/201539.4840.1039.0839.8921,525
10/22/201539.2939.7338.8339.2846,045
10/21/201539.8939.8939.0139.1774,053
10/20/201539.9340.2539.6439.8935,075
10/19/201539.7940.2239.6140.0031,667
10/16/201540.2340.2339.4839.9526,388
10/15/201539.4840.1938.4140.0092,201
10/14/201539.6040.0239.1139.2837,967
10/13/201541.0041.4039.4139.5035,317
10/12/201540.3041.4339.4141.2946,531
10/9/201540.6940.6939.9740.0438,875
10/8/201539.8741.0039.4040.76136,386
10/7/201539.2840.2638.7040.14103,853
10/6/201539.7740.2739.0439.1172,230
10/5/201539.2340.2039.0339.8651,093
10/2/201537.8038.9837.7438.9046,475
10/1/201537.0438.2236.8938.0375,180
9/30/201536.4737.1336.3236.99102,067
9/29/201536.1737.1936.0636.8160,425
9/28/201536.8036.9036.0036.1843,776
9/25/201536.6737.4736.1937.0252,606
9/24/201536.6636.9036.0936.4073,374
9/23/201536.1737.8335.7536.7770,432
9/22/201536.8437.1135.8235.9869,492
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center