Landauer, Inc. Historical Stock Prices

LDR 
$34.94
*  
0.98
2.89%
Get LDR Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.31  35.12  33.92  34.94 59,834
12/17/2014 33.93 35.12 33.92 34.94 59,834
12/16/2014 34 35 33.94 33.96 70,568
12/15/2014 34.55 34.83 34 34.26 54,880
12/12/2014 34.55 35.09 34.4 34.69 33,811
12/11/2014 34.83 36.09 34.83 35.13 36,766
12/10/2014 35.55 35.6599 34.76 34.88 30,368
12/09/2014 34.71 35.96 34.5601 35.57 40,598
12/08/2014 35.25 36.2 34.76 34.93 49,797
12/05/2014 34.75 35.34 34.4227 35.25 52,301
12/04/2014 34.38 34.68 33.94 34.2 23,255
12/03/2014 33.53 34.55 33.4 34.43 24,642
12/02/2014 32.86 33.59 32.86 33.48 27,786
12/01/2014 33 33 32.66 32.67 28,029
11/28/2014 33.65 33.84 32.92 33 16,799
11/26/2014 33.82 33.95 33.52 33.7 26,234
11/25/2014 33.8 33.8 33.3 33.62 34,485
11/24/2014 33.52 33.64 33.2 33.55 21,914
11/21/2014 34.08 34.3599 33.38 33.4 37,119
11/20/2014 33.07 33.75 33.07 33.51 26,338
11/19/2014 34.12 34.19 33.08 33.2 23,615
11/18/2014 33.25 34.43 33.15 33.91 45,589
11/17/2014 34.656 34.9125 33.2 33.47 37,342
11/14/2014 35.02 35.35 34.27 34.46 36,741
11/13/2014 35.5 35.855 35.03 35.1 28,619
11/12/2014 35.21 35.8225 35 35.64 44,380
11/11/2014 35.83 35.83 35.19 35.28 75,089
11/10/2014 34.82 35.94 34.82 35.83 41,865
11/07/2014 34.81 35.08 34.551 35.03 28,488
11/06/2014 35.28 35.3 34.56 34.83 25,240
11/05/2014 35.15 35.4884 34.84 35.34 22,383
11/04/2014 34.735 35.17 34.51 35.01 33,470
11/03/2014 35.72 35.8 34.5 34.7 41,893
10/31/2014 35.68 35.86 34.9 35.79 51,315
10/30/2014 33.73 35.07 33.7 34.94 40,829
10/29/2014 33.33 34.02 33.33 33.74 28,357
10/28/2014 32.31 33.5 32.31 33.38 43,101
10/27/2014 33.65 33.9 32.24 32.38 57,969
10/24/2014 33.72 33.91 33.41 33.88 27,084
10/23/2014 33.04 33.9 32.88 33.58 34,860
10/22/2014 33.03 33.23 32.59 32.8 35,103
10/21/2014 33.76 34.2299 32.02 32.82 101,577
10/20/2014 33.19 33.95 33.14 33.72 43,634
10/17/2014 33.25 33.52 32.5 33.13 145,773
10/16/2014 32.36 33.41 32.36 33.04 46,183
10/15/2014 32.32 32.91 32.25 32.69 58,528
10/14/2014 32.76 33.35 32.55 32.8 78,344
10/13/2014 32.6 33 32.45 32.6 48,678
10/10/2014 32.75 33.32 32.55 32.64 93,057
10/09/2014 33.37 33.7 32.81 32.81 41,303
10/08/2014 32.52 33.68 32.52 33.63 57,287
10/07/2014 32.45 32.92 32.1 32.58 33,559
10/06/2014 33.17 33.17 32.5 32.66 65,235
10/03/2014 33.71 33.71 33.2 33.23 22,161
10/02/2014 33.08 33.55 33.05 33.35 29,572
10/01/2014 32.82 33.42 32.42 33.08 54,641
09/30/2014 33.47 33.59 33 33.01 32,614
09/29/2014 33.28 33.6 32.7839 33.54 34,356
09/26/2014 33.7 33.92 33.61 33.68 26,556
09/25/2014 34.59 34.71 33.65 33.73 28,049
09/24/2014 34.38 34.78 34.108 34.56 29,235
09/23/2014 34.62 35 34.03 34.13 30,225
09/22/2014 34.53 35 34.25 34.73 24,870
09/19/2014 35.11 35.26 34.37 34.78 87,528
09/18/2014 35.14 35.36 34.74 35.1 61,455
09/17/2014 34.96 35.36 34.48 34.93 54,833
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?