Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:13PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Landry's Restaurants Inc. (LNY)

At 4:01PM ET: 21.79   2.28 (11.69%)

MORE ON LNY

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* 20-Nov-09 19.27 19.72 19.27 19.51 105,900 19.51 19-Nov-09 19.15 19.55 18.99 19.46 196,400 19.46 18-Nov-09 18.95 19.50 18.81 19.41 251,600 19.41 17-Nov-09 19.00 19.38 18.62 18.90 406,200 18.90 16-Nov-09 16.82 20.23 16.82 19.10 1,090,100 19.10 13-Nov-09 15.53 16.18 15.51 16.18 343,000 16.18 12-Nov-09 15.07 15.55 14.83 15.52 284,100 15.52 11-Nov-09 15.50 15.58 15.03 15.03 174,000 15.03 10-Nov-09 15.45 15.65 15.30 15.48 374,900 15.48 9-Nov-09 15.01 15.48 14.96 15.47 525,100 15.47 6-Nov-09 14.48 15.05 14.41 15.05 918,100 15.05 5-Nov-09 14.13 14.65 14.13 14.65 1,016,500 14.65 4-Nov-09 13.73 14.47 13.22 14.21 1,523,000 14.21 3-Nov-09 10.69 13.99 10.69 13.69 1,728,100 13.69 2-Nov-09 11.02 11.02 10.18 10.76 119,200 10.76 30-Oct-09 11.73 11.81 10.89 10.90 84,900 10.90 29-Oct-09 11.36 11.94 11.36 11.85 75,700 11.85 28-Oct-09 11.38 11.63 11.25 11.30 68,700 11.30 27-Oct-09 11.33 11.65 11.27 11.34 51,300 11.34 26-Oct-09 11.42 11.50 11.14 11.34 69,400 11.34 23-Oct-09 10.88 11.66 10.88 11.39 130,700 11.39 22-Oct-09 10.55 11.60 10.50 10.89 184,600 10.89 21-Oct-09 10.73 10.93 10.50 10.50 50,100 10.50 20-Oct-09 10.77 10.85 10.62 10.73 45,900 10.73 19-Oct-09 10.72 10.92 10.70 10.77 43,300 10.77 16-Oct-09 10.94 11.06 10.51 10.67 68,300 10.67 15-Oct-09 11.07 11.55 10.85 11.02 77,800 11.02 14-Oct-09 11.03 11.25 10.91 11.05 36,900 11.05 13-Oct-09 11.22 11.22 10.77 10.81 22,300 10.81 12-Oct-09 11.15 11.25 11.08 11.23 24,800 11.23 9-Oct-09 10.69 11.16 10.69 11.11 22,900 11.11 8-Oct-09 11.13 11.15 10.88 10.88 43,400 10.88 7-Oct-09 11.13 11.14 10.95 11.05 44,000 11.05 6-Oct-09 10.83 11.24 10.81 11.12 66,900 11.12 5-Oct-09 10.30 10.92 10.28 10.80 65,500 10.80 2-Oct-09 10.00 10.48 9.80 10.28 93,600 10.28 1-Oct-09 10.47 10.52 10.12 10.12 72,200 10.12 30-Sep-09 10.80 10.80 10.05 10.50 77,300 10.50 29-Sep-09 10.76 10.99 10.68 10.76 53,600 10.76 28-Sep-09 10.76 10.99 10.70 10.75 35,400 10.75 25-Sep-09 10.65 10.95 10.61 10.76 43,700 10.76 24-Sep-09 11.10 11.16 10.42 10.63 96,700 10.63 23-Sep-09 11.08 11.16 11.02 11.10 117,600 11.10 22-Sep-09 11.20 11.25 11.04 11.09 97,700 11.09 21-Sep-09 10.85 11.41 10.70 11.08 139,500 11.08 18-Sep-09 11.08 11.13 10.39 10.90 851,400 10.90 17-Sep-09 11.19 11.39 10.89 11.10 87,100 11.10 16-Sep-09 11.29 11.39 11.12 11.20 89,400 11.20 15-Sep-09 11.40 11.58 11.25 11.27 68,600 11.27 14-Sep-09 11.31 11.47 11.08 11.31 110,200 11.31 11-Sep-09 11.70 11.71 11.31 11.36 58,100 11.36 10-Sep-09 11.13 11.68 10.99 11.61 77,200 11.61 9-Sep-09 10.91 11.29 10.47 11.13 98,800 11.13 8-Sep-09 10.61 11.29 10.57 10.86 148,000 10.86 4-Sep-09 10.07 10.57 10.02 10.50 134,100 10.50 3-Sep-09 9.74 10.05 9.74 10.02 47,000 10.02 2-Sep-09 9.49 9.73 9.41 9.71 229,700 9.71 1-Sep-09 9.70 9.85 9.41 9.53 86,600 9.53 31-Aug-09 9.82 9.92 9.58 9.70 100,200 9.70 28-Aug-09 9.96 10.02 9.86 9.90 79,900 9.90 27-Aug-09 9.78 10.02 9.51 9.91 117,300 9.91 26-Aug-09 9.24 9.82 9.19 9.72 221,300 9.72 25-Aug-09 9.29 9.31 9.07 9.24 68,700 9.24 24-Aug-09 9.22 9.32 8.87 9.17 79,200 9.17 21-Aug-09 9.11 9.36 8.98 9.19 79,200 9.19 20-Aug-09 9.01 9.09 8.67 9.04 87,300 9.04 * 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