Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:20AM ET - U.S. Markets open in 3 hours and 10 minutes. Dow  1.52% Nasdaq  0.00%

Landauer Inc. (LDR)

On Feb 9: 56.67   0.00 (0.00%)

MORE ON LDR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 56.75 56.86 56.11 56.67 17,300 56.67 8-Feb-10 57.50 57.50 56.00 56.01 37,300 56.01 5-Feb-10 57.15 57.83 56.50 57.60 19,400 57.60 4-Feb-10 58.43 58.43 56.96 57.12 26,900 57.12 3-Feb-10 58.47 58.94 57.50 58.67 31,700 58.67 2-Feb-10 60.99 61.27 58.77 58.77 50,900 58.77 1-Feb-10 59.37 59.37 58.17 59.04 29,800 59.04 29-Jan-10 59.38 59.93 58.10 59.14 27,300 59.14 28-Jan-10 59.58 59.61 58.44 59.02 45,800 59.02 27-Jan-10 57.45 60.20 57.01 59.37 30,500 59.37 26-Jan-10 58.06 59.19 57.32 58.28 34,100 58.28 25-Jan-10 58.89 59.48 57.86 58.50 15,700 58.50 22-Jan-10 58.05 60.18 58.05 58.22 35,000 58.22 21-Jan-10 59.55 59.58 57.91 58.03 32,900 58.03 20-Jan-10 60.17 60.22 58.65 59.56 37,500 59.56 19-Jan-10 60.07 60.85 59.71 60.77 23,200 60.77 15-Jan-10 60.05 60.18 59.60 60.05 52,700 60.05 14-Jan-10 58.22 60.03 58.00 59.80 32,800 59.80 13-Jan-10 57.89 58.41 57.68 58.21 21,500 58.21 12-Jan-10 57.30 58.69 57.30 57.99 22,600 57.99 11-Jan-10 58.24 58.48 56.52 57.98 22,600 57.98 8-Jan-10 58.01 58.01 57.30 57.80 18,700 57.80 7-Jan-10 55.74 58.16 55.59 58.02 57,100 58.02 6-Jan-10 59.94 60.37 54.99 55.86 175,500 55.86 5-Jan-10 62.41 62.41 59.53 59.83 88,000 59.83 4-Jan-10 61.88 62.74 61.69 62.67 25,800 62.67 31-Dec-09 62.04 62.66 61.19 61.40 21,700 61.40 30-Dec-09 62.27 62.89 61.34 61.88 19,300 61.88 29-Dec-09 62.75 63.07 62.31 62.69 21,200 62.69 28-Dec-09 62.73 62.97 62.02 62.69 11,800 62.69 24-Dec-09 62.65 62.98 61.85 62.36 16,400 62.36 23-Dec-09 62.48 62.99 61.93 62.63 20,600 62.63 22-Dec-09 62.73 63.13 61.81 62.34 30,300 62.34 21-Dec-09 61.53 63.48 61.21 62.73 57,400 62.73 18-Dec-09 61.21 61.64 60.26 61.06 85,200 61.06 17-Dec-09 60.89 61.59 60.04 60.67 27,400 60.67 16-Dec-09 61.45 62.69 60.56 61.35 35,100 61.35 15-Dec-09 61.49 62.60 60.84 60.94 37,200 60.94 14-Dec-09 60.25 61.88 60.00 61.49 19,700 61.49 11-Dec-09 60.59 62.04 58.99 60.23 18,700 60.23 10-Dec-09 60.85 61.81 59.76 60.35 22,300 60.35 9-Dec-09 61.17 61.38 59.60 60.46 19,900 60.46 9-Dec-09 $ 0.538 Dividend 8-Dec-09 61.80 62.86 61.13 61.31 27,900 60.77 7-Dec-09 62.50 64.50 61.46 61.99 61,600 61.45 4-Dec-09 59.54 62.73 59.45 62.34 39,100 61.79 3-Dec-09 60.44 60.44 58.52 58.77 35,900 58.25 2-Dec-09 59.68 61.15 58.28 60.07 25,300 59.54 1-Dec-09 57.03 60.94 56.88 59.76 49,300 59.24 30-Nov-09 56.11 56.91 54.95 56.88 43,900 56.38 27-Nov-09 56.51 57.36 56.11 56.11 15,800 55.62 25-Nov-09 58.52 58.52 57.04 57.37 15,300 56.87 24-Nov-09 58.16 58.51 56.87 58.16 44,200 57.65 23-Nov-09 57.79 59.23 57.50 57.97 35,900 57.46 20-Nov-09 57.50 57.72 56.77 57.41 26,200 56.91 19-Nov-09 58.58 59.00 56.53 58.16 28,500 57.65 18-Nov-09 58.40 58.96 57.42 58.83 30,300 58.31 17-Nov-09 59.23 59.53 57.83 58.56 31,400 58.05 16-Nov-09 57.56 59.49 57.28 59.29 47,200 58.77 13-Nov-09 55.89 57.41 55.81 57.27 38,000 56.77 12-Nov-09 54.53 56.45 54.37 55.89 30,300 55.40 11-Nov-09 55.94 56.99 54.95 56.18 32,300 55.69 10-Nov-09 54.54 55.60 54.17 55.25 22,600 54.77 9-Nov-09 54.54 55.47 54.15 54.97 21,300 54.49 6-Nov-09 53.94 54.53 53.73 54.45 18,200 53.97 5-Nov-09 52.53 55.30 52.42 54.32 72,000 53.84 4-Nov-09 54.64 54.91 51.79 51.96 34,400 51.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions