Historical Stock Prices

LADR 
$14.09
*  
0.11
0.79%
Get LADR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading LADR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 14.05 14.12 13.96 14.09 233,642
01/12/2017 14.05 14.09 13.78 13.98 509,278
01/11/2017 13.95 14.13 13.88 14.1 334,407
01/10/2017 13.83 14 13.64 13.95 374,846
01/09/2017 13.99 13.99 13.82 13.83 335,988
01/06/2017 13.9 13.99 13.7816 13.89 473,753
01/05/2017 13.91 13.956 13.75 13.9 378,253
01/04/2017 14.14 14.14 13.89 14.01 710,825
01/03/2017 13.81 14.11 13.6962 14.1 434,000
12/30/2016 13.68 13.75 13.55 13.72 331,498
12/29/2016 13.52 13.7 13.48 13.66 249,003
12/28/2016 13.59 13.61 13.38 13.55 559,010
12/27/2016 13.8 13.9364 13.59 13.64 518,651
12/23/2016 13.7 13.8299 13.69 13.72 570,292
12/22/2016 13.78 13.97 13.63 13.75 924,579
12/21/2016 14.3 14.47 14.15 14.29 714,034
12/20/2016 14.1 14.32 14 14.3 651,259
12/19/2016 13.95 14.15 13.92 14.12 980,405
12/16/2016 13.71 13.94 13.69 13.83 1,070,033
12/15/2016 13.68 13.8 13.1 13.71 1,458,625
12/14/2016 13.8 14.0799 13.76 13.89 601,293
12/13/2016 14.19 14.19 13.69 13.83 795,764
12/12/2016 14.2 14.23 13.855 13.93 767,809
12/09/2016 13.96 14.18 13.96 14.18 879,326
12/08/2016 13.96 14.16 13.85 13.95 1,460,520
12/07/2016 13.68 14.05 13.67 13.96 7,597,058
12/06/2016 15.48 15.5 15.08 15.27 494,376
12/05/2016 15.1 15.53 15.06 15.41 839,906
12/02/2016 14.46 15.19 14.32 14.94 1,617,959
12/01/2016 14.35 14.62 14.2 14.26 222,453
11/30/2016 14.52 14.67 14.3 14.35 288,953
11/29/2016 14.58 14.66 14.49 14.52 202,494
11/28/2016 14.61 14.72 14.48 14.55 231,534
11/25/2016 14.55 14.72 14.46 14.62 84,255
11/23/2016 14.75 14.88 14.4 14.48 222,292
11/22/2016 14.6 14.86 14.59 14.85 204,981
11/21/2016 14.38 14.65 14.3494 14.57 179,385
11/18/2016 14.32 14.46 14 14.45 210,236
11/17/2016 14.16 14.38 14.16 14.25 203,467
11/16/2016 13.94 14.24 13.94 14.19 168,872
11/15/2016 13.78 14.05 13.7167 14.01 159,451
11/14/2016 13.75 14 13.65 13.85 323,045
11/11/2016 13.58 13.9 13.57 13.74 450,177
11/10/2016 13.74 13.81 13.33 13.53 390,883
11/09/2016 13.14 13.71 13.1101 13.66 274,267
11/08/2016 13.45 13.48 13.29 13.32 229,256
11/07/2016 13.44 13.63 13.4 13.46 483,229
11/04/2016 13.15 13.33 12.87 13.23 496,965
11/03/2016 12.66 12.8 12.63 12.76 214,628
11/02/2016 12.46 12.694 12.4 12.67 339,526
11/01/2016 12.67 12.76 12.43 12.5 240,072
10/31/2016 12.57 12.73 12.5201 12.68 291,153
10/28/2016 12.52 12.63 12.44 12.57 128,939
10/27/2016 12.69 12.69 12.45 12.53 120,146
10/26/2016 12.7 12.755 12.64 12.64 101,860
10/25/2016 12.66 12.75 12.61 12.71 93,393
10/24/2016 12.35 12.7 12.35 12.63 117,852
10/21/2016 12.2 12.3 12.14 12.28 195,531
10/20/2016 12.28 12.34 12.24 12.25 244,509
10/19/2016 12.29 12.3899 12.24 12.26 143,333
10/18/2016 12.24 12.25 12.17 12.2 144,210
10/17/2016 12.25 12.37 12.17 12.18 127,409
10/14/2016 12.47 12.52 12.25 12.26 227,662
10/13/2016 12.39 12.52 12.33 12.39 200,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?