Landauer, Inc. Historical Stock Prices

LDR 
$35.63
*  
0.90
2.46%
Get LDR Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading LDR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LDR Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.81  36.50  35  35.63 68,485
08/28/2014 36.5 36.5 35 35.63 68,485
08/27/2014 37.13 37.17 36.46 36.53 23,469
08/26/2014 35.75 37.32 35.47 37.12 56,673
08/25/2014 36 36.22 35.42 35.62 35,994
08/22/2014 35.79 35.98 35.03 35.82 58,206
08/21/2014 35.64 36 34.95 35.79 34,226
08/20/2014 35.5 36.66 35.3 35.64 52,861
08/19/2014 36.43 36.49 35.74 35.91 34,487
08/18/2014 37.36 37.36 36.3071 36.57 50,623
08/15/2014 37.35 37.35 36.66 36.9 64,400
08/14/2014 36.65 37 36.394 36.93 23,375
08/13/2014 37 37.382 36.7 36.76 44,594
08/12/2014 37.4 37.4 36.75 36.8 44,124
08/11/2014 38.12 38.14 37.15 37.33 35,701
08/08/2014 37.51 38.87 37.5 38.17 51,902
08/07/2014 38.83 38.85 37.06 37.45 54,465
08/06/2014 36.57 40.17 36.57 38.83 133,886
08/05/2014 42.25 42.25 36.58 38.5 143,350
08/04/2014 43.46 44.07 42.8801 43.87 68,551
08/01/2014 43.24 43.74 42.96 43.21 24,243
07/31/2014 43.49 43.66 42.5 43.15 32,009
07/30/2014 43.08 43.682 42.95 43.49 26,752
07/29/2014 43.09 43.63 42.89 43.04 28,592
07/28/2014 43 43.27 42.27 43.03 41,090
07/25/2014 43.16 43.21 42.69 42.93 18,398
07/24/2014 44.22 44.53 43.31 43.47 12,943
07/23/2014 43.98 44.27 43.66 44.14 26,278
07/22/2014 43.08 43.93 43.05 43.82 23,425
07/21/2014 43.34 43.5123 42.7 42.94 50,538
07/18/2014 42.6 43.62 42.56 43.56 28,472
07/17/2014 43 43.1424 42.459 42.81 28,842
07/16/2014 42.5 43.33 42.2701 43.2 31,504
07/15/2014 42.76 43.02 42.26 42.49 29,352
07/14/2014 42.44 43.11 42.17 42.83 35,215
07/11/2014 42.03 42.3084 42.02 42.16 46,154
07/10/2014 41.8 42.31 41.68 42.15 41,108
07/09/2014 42.23 42.57 41.9413 42.39 37,520
07/08/2014 42 42.18 41.76 42.05 30,255
07/07/2014 42.54 42.6 42.01 42.1 30,527
07/03/2014 42.82 42.82 42.51 42.79 21,544
07/02/2014 42.43 43.05 42.16 42.48 46,352
07/01/2014 42.02 42.96 42.01 42.51 43,515
06/30/2014 42.2 42.2 41.71 42 46,111
06/27/2014 41.39 42.1754 41.36 42.17 110,574
06/26/2014 42.36 42.36 41.35 41.76 43,704
06/25/2014 42.68 42.82 42.25 42.34 23,705
06/24/2014 43.29 43.3 42.64 43.01 47,176
06/23/2014 43.96 43.96 43.2 43.4 24,300
06/20/2014 43.91 43.91 43.6 43.87 61,781
06/19/2014 43.85 43.97 43.56 43.81 19,445
06/18/2014 43.99 44.54 43.56 43.93 15,870
06/17/2014 44.03 44.68 44.03 44.21 34,218
06/16/2014 44.94 45.1699 44 44.23 18,128
06/13/2014 45.78 45.78 45.01 45.24 20,047
06/12/2014 45.77 45.98 44.85 45.86 16,778
06/11/2014 46.53 46.75 45.95 46.02 24,347
06/10/2014 47.06 47.61 46.51 46.89 23,370
06/09/2014 47.024 47.9799 47.024 47.55 78,493
06/06/2014 47.78 48 47.25 47.53 28,767
06/05/2014 46.53 47.57 45.8701 47.44 34,241
06/04/2014 45.5 46.74 45.21 46.26 38,370
06/03/2014 46.31 46.938 45.5 45.71 24,897
06/02/2014 47.63 47.63 45.59 46.3 21,439
05/30/2014 48.05 48.05 47.36 47.38 30,488
05/29/2014 47.85 48.07 47.71 47.92 11,133
05/28/2014 48.8 48.8 47.54 47.89 35,496
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?