Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:57AM ET - U.S. Markets close in 5 hours and 3 minutes. Dow  0.20% Nasdaq  0.43%

Ladish Co. Inc. (LDSH)

At 10:39AM ET: 13.93   0.08 (0.57%)

MORE ON LDSH

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* 23-Nov-09 13.64 14.19 13.64 14.01 78,500 14.01 20-Nov-09 13.07 13.53 13.01 13.45 202,800 13.45 19-Nov-09 13.36 13.50 12.71 13.25 58,500 13.25 18-Nov-09 13.50 13.69 13.34 13.48 41,500 13.48 17-Nov-09 13.52 13.64 13.22 13.49 53,500 13.49 16-Nov-09 13.79 13.84 13.34 13.53 112,500 13.53 13-Nov-09 11.81 12.81 11.75 12.45 64,500 12.45 12-Nov-09 12.58 12.69 11.72 11.79 56,100 11.79 11-Nov-09 12.50 12.73 12.37 12.57 37,500 12.57 10-Nov-09 12.51 12.83 12.28 12.31 37,400 12.31 9-Nov-09 12.79 13.01 12.00 12.57 113,900 12.57 6-Nov-09 12.43 12.85 12.36 12.64 91,400 12.64 5-Nov-09 12.97 12.99 12.52 12.63 177,200 12.63 4-Nov-09 13.05 13.35 12.76 12.79 163,500 12.79 3-Nov-09 13.02 13.13 12.42 13.00 60,600 13.00 2-Nov-09 12.42 13.51 12.34 13.19 105,500 13.19 30-Oct-09 13.52 13.52 12.52 12.96 106,200 12.96 29-Oct-09 13.00 14.24 13.00 13.70 97,500 13.70 28-Oct-09 13.48 13.95 12.89 12.89 118,900 12.89 27-Oct-09 13.30 13.73 13.18 13.58 75,100 13.58 26-Oct-09 13.63 14.40 13.17 13.28 53,100 13.28 23-Oct-09 14.67 14.92 13.44 13.70 59,500 13.70 22-Oct-09 14.36 14.63 13.19 14.56 98,500 14.56 21-Oct-09 15.13 15.55 14.25 14.35 72,700 14.35 20-Oct-09 15.82 16.19 14.71 15.23 46,300 15.23 19-Oct-09 15.64 16.00 15.44 15.75 32,200 15.75 16-Oct-09 15.73 15.74 14.76 15.55 55,200 15.55 15-Oct-09 15.94 16.01 15.58 15.82 27,200 15.82 14-Oct-09 15.05 16.43 14.86 16.03 59,600 16.03 13-Oct-09 14.67 15.01 14.66 14.85 29,400 14.85 12-Oct-09 15.44 15.45 14.59 14.65 33,600 14.65 9-Oct-09 15.14 15.60 14.98 15.24 41,000 15.24 8-Oct-09 15.45 15.68 15.01 15.20 41,700 15.20 7-Oct-09 15.44 15.45 15.00 15.32 10,800 15.32 6-Oct-09 14.77 15.78 14.45 15.47 51,900 15.47 5-Oct-09 14.12 14.85 14.04 14.57 39,200 14.57 2-Oct-09 14.31 14.40 13.91 14.11 56,100 14.11 1-Oct-09 15.13 15.39 14.52 14.52 42,100 14.52 30-Sep-09 15.59 15.70 15.01 15.13 69,100 15.13 29-Sep-09 15.85 16.00 15.40 15.53 53,600 15.53 28-Sep-09 14.95 15.87 14.76 15.78 48,400 15.78 25-Sep-09 15.65 15.77 14.73 14.81 78,800 14.81 24-Sep-09 16.65 16.65 15.61 15.71 45,100 15.71 23-Sep-09 16.00 16.70 15.70 16.48 59,700 16.48 22-Sep-09 16.13 16.44 15.86 15.92 40,500 15.92 21-Sep-09 15.83 16.00 15.71 15.93 47,500 15.93 18-Sep-09 16.49 16.90 15.96 15.97 106,000 15.97 17-Sep-09 15.97 16.51 15.76 16.44 45,000 16.44 16-Sep-09 15.77 16.00 15.63 16.00 37,500 16.00 15-Sep-09 15.27 15.86 15.27 15.73 63,100 15.73 14-Sep-09 14.99 15.42 14.99 15.38 53,900 15.38 11-Sep-09 15.00 15.22 14.89 15.08 65,300 15.08 10-Sep-09 14.97 15.40 14.43 14.98 84,500 14.98 9-Sep-09 14.38 15.44 14.38 15.03 119,100 15.03 8-Sep-09 14.21 14.55 13.82 14.43 64,000 14.43 4-Sep-09 13.78 14.19 13.47 14.13 96,000 14.13 3-Sep-09 13.73 14.14 13.16 13.59 105,800 13.59 2-Sep-09 13.99 14.18 13.41 13.60 82,200 13.60 1-Sep-09 14.57 14.94 13.69 14.00 95,100 14.00 31-Aug-09 14.25 14.83 14.25 14.64 87,200 14.64 28-Aug-09 15.19 15.29 14.13 14.52 67,800 14.52 27-Aug-09 14.97 15.31 14.43 15.11 70,000 15.11 26-Aug-09 15.07 15.62 14.51 15.11 70,000 15.11 25-Aug-09 14.88 15.17 14.62 15.17 193,800 15.17 24-Aug-09 14.32 14.85 14.31 14.71 88,900 14.71 21-Aug-09 13.91 14.48 13.83 14.27 139,800 14.27 * 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