LDR: Historical Prices for LANDAUR INC - Yahoo! Finance

MORE ON LDR

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	58.16	58.51	56.87	58.16	44,200	58.16
23-Nov-09	57.79	59.23	57.50	57.97	35,900	57.97
20-Nov-09	57.50	57.72	56.77	57.41	26,200	57.41
19-Nov-09	58.58	59.00	56.53	58.16	28,500	58.16
18-Nov-09	58.40	58.96	57.42	58.83	30,300	58.83
17-Nov-09	59.23	59.53	57.83	58.56	31,400	58.56
16-Nov-09	57.56	59.49	57.28	59.29	47,200	59.29
13-Nov-09	55.89	57.41	55.81	57.27	38,000	57.27
12-Nov-09	54.53	56.45	54.37	55.89	30,300	55.89
11-Nov-09	55.94	56.99	54.95	56.18	32,300	56.18
10-Nov-09	54.54	55.60	54.17	55.25	22,600	55.25
9-Nov-09	54.54	55.47	54.15	54.97	21,300	54.97
6-Nov-09	53.94	54.53	53.73	54.45	18,200	54.45
5-Nov-09	52.53	55.30	52.42	54.32	72,000	54.32
4-Nov-09	54.64	54.91	51.79	51.96	34,400	51.96
3-Nov-09	51.49	54.52	50.26	54.22	89,400	54.22
2-Nov-09	51.84	51.97	51.20	51.63	32,600	51.63
30-Oct-09	52.15	52.48	51.12	51.79	41,000	51.79
29-Oct-09	52.49	52.79	51.68	52.67	40,300	52.67
28-Oct-09	52.93	53.42	52.14	52.24	24,200	52.24
27-Oct-09	52.80	53.77	52.49	52.86	24,200	52.86
26-Oct-09	53.27	53.90	52.23	52.72	33,200	52.72
23-Oct-09	55.06	55.08	53.01	53.06	18,600	53.06
22-Oct-09	53.86	54.75	53.39	54.73	11,700	54.73
21-Oct-09	54.71	56.01	53.90	54.09	35,100	54.09
20-Oct-09	55.54	55.54	54.16	54.68	15,800	54.68
19-Oct-09	55.49	55.88	55.12	55.54	10,600	55.54
16-Oct-09	55.14	55.86	54.30	55.47	25,900	55.47
15-Oct-09	55.86	56.03	54.91	55.42	43,900	55.42
14-Oct-09	56.11	56.74	55.68	56.35	18,900	56.35
13-Oct-09	55.50	55.62	54.09	55.33	11,400	55.33
12-Oct-09	56.06	56.22	55.26	55.59	11,100	55.59
9-Oct-09	54.14	55.59	54.14	55.36	38,800	55.36
8-Oct-09	55.24	55.54	54.19	54.21	31,300	54.21
7-Oct-09	54.72	54.96	54.34	54.71	28,200	54.71
6-Oct-09	54.22	54.77	53.39	54.76	17,600	54.76
5-Oct-09	53.16	54.93	52.79	53.75	75,900	53.75
2-Oct-09	53.58	54.00	53.24	53.27	20,700	53.27
1-Oct-09	54.97	55.19	53.58	53.65	15,800	53.65
30-Sep-09	54.95	55.88	53.50	54.98	36,600	54.98
29-Sep-09	55.15	55.69	54.57	54.94	18,600	54.94
28-Sep-09	53.90	56.47	53.74	55.33	39,000	55.33
25-Sep-09	53.42	54.20	53.11	53.74	31,200	53.74
24-Sep-09	54.56	54.80	53.47	53.73	43,800	53.73
23-Sep-09	55.52	55.78	54.26	54.66	54,800	54.66
22-Sep-09	55.47	56.21	54.61	55.78	35,200	55.78
21-Sep-09	55.06	55.78	54.36	55.15	13,200	55.15
18-Sep-09	55.88	55.89	54.78	55.20	47,900	55.20
17-Sep-09	54.76	55.80	54.58	55.64	25,400	55.64
16-Sep-09	53.67	54.67	53.10	54.64	39,300	54.64
15-Sep-09	54.05	54.05	52.74	53.35	19,600	53.35
14-Sep-09	54.07	55.06	53.77	54.05	32,100	54.05
11-Sep-09	54.94	55.32	54.01	54.40	31,200	54.40
10-Sep-09	55.17	55.17	54.09	55.03	18,100	55.03
9-Sep-09	56.02	56.11	55.25	55.39	33,800	55.39
9-Sep-09	$ 0.525 Dividend
8-Sep-09	54.95	55.89	54.35	55.74	41,300	55.22
4-Sep-09	53.84	54.95	52.58	54.66	33,400	54.15
3-Sep-09	53.02	53.86	52.17	53.68	25,800	53.17
2-Sep-09	52.51	53.52	52.46	53.04	76,000	52.54
1-Sep-09	54.34	54.34	52.19	52.80	89,600	52.30
31-Aug-09	55.00	55.34	54.52	55.04	40,800	54.52
28-Aug-09	56.21	56.21	55.00	55.30	43,200	54.78
27-Aug-09	55.56	56.21	54.74	55.93	32,500	55.40
26-Aug-09	55.29	55.82	54.75	55.21	23,900	54.69
25-Aug-09	55.59	56.45	55.35	55.62	39,800	55.10
24-Aug-09	56.50	56.50	55.05	55.60	44,000	55.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.