Landauer, Inc. Historical Stock Prices

LDR 
$34.79
*  
0.69
1.94%
Get LDR Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading LDR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LDR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.76  36.25  34.31  34.79 60,420
07/31/2015 35.43 36.4 35.04 35.48 42,907
07/30/2015 36.17 36.8 35 35.49 197,633
07/29/2015 36.115 37.06 35.9 36.44 50,572
07/28/2015 36.53 37.16 35.82 36.66 45,733
07/27/2015 36.25 36.77 35.62 36.53 53,286
07/24/2015 37.39 37.39 36.05 36.16 40,249
07/23/2015 39 39 36.98 37.53 65,437
07/22/2015 38.16 38.99 37.98 38.85 51,833
07/21/2015 37.65 38.27 37.65 38.19 41,639
07/20/2015 38.15 38.175 37.4 37.89 33,863
07/17/2015 38.15 38.97 37.76 37.97 36,723
07/16/2015 38.13 38.63 37.86 38.25 31,199
07/15/2015 38.05 38.18 37.83 38.03 31,265
07/14/2015 37.52 38.38 37.52 37.98 60,338
07/13/2015 37.78 39.35 37.51 37.98 39,069
07/10/2015 36.32 37.52 36.2101 37.5 43,565
07/09/2015 36.12 36.72 35.575 36.09 47,951
07/08/2015 36.06 36.9 35.48 36.22 53,953
07/07/2015 35.9 36.33 35.44 36.19 32,512
07/06/2015 35.79 36.17 35.49 36 33,591
07/02/2015 36.3 36.76 35.8 36.18 55,808
07/01/2015 35.68 36.19 35.57 36.13 43,948
06/30/2015 35.35 35.96 35.35 35.64 54,697
06/29/2015 36.63 37.09 35.56 35.65 60,546
06/26/2015 36.33 37.38 36.22 36.74 88,111
06/25/2015 35.45 36.5 35.45 36.3 85,791
06/24/2015 35.58 35.7 35.14 35.49 35,730
06/23/2015 35.8 35.8 35.08 35.59 19,541
06/22/2015 35.6 35.98 35.28 35.65 48,565
06/19/2015 35.49 35.91 35.25 35.55 108,172
06/18/2015 34.71 35.77 34.71 35.37 49,200
06/17/2015 35.05 35.31 34.38 34.68 37,455
06/16/2015 34.87 35.27 34.6 35.08 30,188
06/15/2015 34.36 34.93 34.29 34.77 30,084
06/12/2015 34.68 35.15 34.24 34.89 55,759
06/11/2015 34.85 35.0879 34.59 34.67 40,796
06/10/2015 34.94 35.46 34.83 34.91 63,884
06/09/2015 34.85 35.11 34.68 34.87 44,115
06/08/2015 35.32 35.42 34.65 35.06 58,134
06/05/2015 35.35 35.63 34.57 35.51 46,737
06/04/2015 35.47 35.83 35.42 35.46 36,152
06/03/2015 34.91 35.9 34.91 35.77 65,682
06/02/2015 34.7 35.25 34.07 34.85 55,144
06/01/2015 34.72 34.84 33.795 34.81 72,860
05/29/2015 33.82 34.23 33.63 34.08 42,756
05/28/2015 33.91 34.09 33.66 34.01 27,196
05/27/2015 33.16 34.01 32.97 33.86 44,498
05/26/2015 32.67 33.5 32.43 33.27 51,123
05/22/2015 32.29 32.88 32.15 32.67 48,463
05/21/2015 31.25 32.33 31.25 32.25 53,749
05/20/2015 31.21 31.33 30.7401 31.22 21,969
05/19/2015 31 31.27 30.74 31.22 41,555
05/18/2015 30.8 31.18 30.8 31.09 33,959
05/15/2015 31.17 31.26 30.7 31 37,328
05/14/2015 31.24 31.46 30.98 31.18 30,385
05/13/2015 30.92 31.19 30.34 31.07 55,580
05/12/2015 31 31.04 29.36 30.92 124,217
05/11/2015 32.3 33.02 32.3 32.51 35,720
05/08/2015 32.73 32.98 32.2 32.42 32,258
05/07/2015 32 32.8 32 32.54 47,375
05/06/2015 32.18 32.45 31.58 32.18 22,615
05/05/2015 32.61 33.07 31.63 32.18 47,353
05/04/2015 32.83 33.3 32.544 32.81 38,037
05/01/2015 32.26 32.94 31.82 32.83 61,936
04/30/2015 32.66 32.81 31.97 32.26 37,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?