Landauer, Inc. Historical Stock Prices

LDR 
$35.79
*  
0.85
2.43%
Get LDR Alerts
*Delayed - data as of Oct. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  35.67  35.86  34.90  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
09/16/2014 34.95 35.38 34.68 35.09 80,762
09/15/2014 35.19 35.43 34.84 35.15 83,322
09/12/2014 35.56 35.71 34.56 35.08 74,061
09/11/2014 34.77 35.82 34.5 35.66 50,430
09/10/2014 34.55 34.97 34.2 34.84 56,429
09/09/2014 35.19 35.19 34.23 34.44 51,554
09/08/2014 35.84 35.84 34.51 35.68 62,295
09/05/2014 36.24 36.46 35.11 35.3 78,863
09/04/2014 35.9 36.565 35.9 36.39 124,091
09/03/2014 36.08 36.73 35.75 35.94 79,054
09/02/2014 36.39 36.85 35.5 35.81 52,466
08/29/2014 35.55 36.45 35.11 36.42 61,568
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
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?