LDRH

LDR Holding Corporation Historical Stock Prices

$37.32
*  
1.35
3.49%
Get LDRH Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading LDRH now
Exchange: NASDAQ
Industry: Health Care
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: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

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.
16:00  38.58  39.21  36.88  37.32 510,722
08/31/2015 38.58 39.21 36.88 37.32 510,722
08/28/2015 38.88 38.89 38.02 38.67 181,482
08/27/2015 38.52 39.38 37.79 38.94 259,412
08/26/2015 39.72 39.72 37.65 38.35 376,583
08/25/2015 39.7 39.7 38.216 38.8 324,860
08/24/2015 38.52 40.18 37.84 38.21 299,104
08/21/2015 39.13 41.6 39.13 40.39 781,499
08/20/2015 41.42 41.64 39.9 39.95 207,552
08/19/2015 42.29 42.36 41.28 41.75 248,140
08/18/2015 41.77 42.9 41.06 42.1 318,232
08/17/2015 40.57 41.94 40.4 41.89 391,462
08/14/2015 40.55 41.15 39.7516 40.54 235,493
08/13/2015 41 41 39.98 40.41 1,572,061
08/12/2015 42.14 42.56 40.79 42.39 142,511
08/11/2015 42.82 43.54 41.78 42.59 148,754
08/10/2015 42.16 42.97 41.59 42.82 200,030
08/07/2015 43.22 43.22 41.02 42.01 240,099
08/06/2015 44.54 46.33 42.37 43.42 457,128
08/05/2015 45.78 47.12 44.75 45.13 424,822
08/04/2015 44.98 45.94 44.6 45.64 200,385
08/03/2015 45.37 45.9 44.54 44.9 128,103
07/31/2015 44.32 45.71 44.01 45.46 148,498
07/30/2015 43.39 44.27 43.17 44.17 110,248
07/29/2015 45.37 45.37 43.35 43.47 206,033
07/28/2015 45.52 45.68 44.02 45.33 170,855
07/27/2015 45.04 45.9 44.67 45.25 183,382
07/24/2015 45.09 45.45 44.49 45.01 197,325
07/23/2015 45.95 46.5 45.26 45.32 214,999
07/22/2015 45.02 46.45 44.63 45.73 262,323
07/21/2015 45.35 45.87 44.63 45.37 305,378
07/20/2015 45.5 45.79 44.29 45.28 240,835
07/17/2015 45 45.98 44.55 45.5 224,197
07/16/2015 43.97 44.98 43.63 44.85 326,597
07/15/2015 43.23 43.88 42.75 43.84 239,981
07/14/2015 41.77 43.75 41.56 43.09 266,739
07/13/2015 41.53 42 40.85 41.89 208,957
07/10/2015 40.65 41.98 39.64 41.19 290,410
07/09/2015 40.28 40.97 39.45 40.04 175,371
07/08/2015 40.48 40.88 39.73 39.88 168,935
07/07/2015 42.49 42.49 40.43 41.03 428,960
07/06/2015 42.49 42.89 42.17 42.3 243,163
07/02/2015 43.06 43.17 42.67 43.01 98,928
07/01/2015 43.33 43.67 42.37 43.01 142,424
06/30/2015 42.86 43.91 42.28 43.25 152,419
06/29/2015 41.98 44.675 41.98 42.54 172,188
06/26/2015 43.55 44.24 42.02 42.22 974,848
06/25/2015 43.04 43.59 42.59 43.33 179,961
06/24/2015 44.05 44.44 43.015 43.03 203,590
06/23/2015 44.13 44.59 43.57 44.2 160,317
06/22/2015 43.32 44.15 42.99 44.04 214,810
06/19/2015 44.1 45.3 43.02 43.12 391,427
06/18/2015 44.6 45.26 43.44 43.99 245,255
06/17/2015 44.59 45.02 44.21 44.43 214,028
06/16/2015 44.55 44.95 44.32 44.47 164,449
06/15/2015 44.26 45 43.48 44.7 238,306
06/12/2015 44.59 44.89 43.57 44.44 220,408
06/11/2015 45.01 45.36 44.27 44.57 254,808
06/10/2015 44.17 45 43.76 44.84 242,949
06/09/2015 43.95 44.12 42.82 44.02 161,927
06/08/2015 43.76 44.34 43.5 43.815 169,004
06/05/2015 43.12 44.5 42.68 43.94 265,719
06/04/2015 42.73 44.26 42.57 43.16 430,407
06/03/2015 41.9 42.9 41.48 42.85 277,286
06/02/2015 40.47 41.91 39.98 41.88 241,255
06/01/2015 40.64 41.35 40.07 40.75 156,877
05/29/2015 40.32 40.76 39.59 40.52 401,769
05/28/2015 40.45 40.99 39.99 40.27 174,841
05/27/2015 40.2 40.97 40.07 40.44 245,489
05/26/2015 40.77 41.05 39.95 40.15 221,794
05/22/2015 41.16 41.4 40.81 41.04 145,937
05/21/2015 41.49 41.89 41.16 41.27 193,210
05/20/2015 41.31 41.98 40.85 41.58 432,250
05/19/2015 39.99 41.3 39.72 41.16 618,304
05/18/2015 39.04 40.61 38.83 40.18 486,296
05/15/2015 38.85 39.63 38.35 39.27 208,551
05/14/2015 38.68 38.82 37.91 38.79 255,935
05/13/2015 38.45 38.96 38.09 38.65 344,474
05/12/2015 38.4 38.67 37.76 38.13 198,126
05/11/2015 38.45 38.95 37.25 38.54 391,673
05/08/2015 38.11 38.69 37.26 38.31 423,794
05/07/2015 35.11 38.06 35.11 37.56 589,707
05/06/2015 34.58 34.85 33.96 34.66 183,905
05/05/2015 35.03 35.03 33.84 34.41 215,279
05/04/2015 34.26 35.35 34.126 35 147,087
05/01/2015 34.18 34.62 33.47 34.32 206,251
04/30/2015 35.5 35.5 33.69 33.85 164,760
04/29/2015 35.72 35.93 34.81 35.71 211,362
04/28/2015 34.82 35.95 33.84 35.9 213,755
04/27/2015 37.08 37.56 34.55 34.67 284,657
04/24/2015 36.69 37.24 36.54 36.92 184,973
04/23/2015 37.75 37.8 36.735 37.06 166,982
04/22/2015 37.51 38.25 37.03 37.81 325,143
04/21/2015 37.79 38.23 37 37.44 125,835
04/20/2015 37.62 38.08 37.14 37.58 77,550
04/17/2015 37.43 38.2 37.23 37.51 201,545
04/16/2015 37.94 38.38 37.71 37.73 140,086
04/15/2015 38.44 38.58 37.42 37.86 129,815
04/14/2015 38.13 38.195 37.61 37.66 84,256
04/13/2015 38.16 38.54 37.81 38.1 146,097
04/10/2015 38.14 38.85 37.7 37.99 149,799
04/09/2015 37.04 38.22 36.82 38.15 280,847
04/08/2015 36.24 37.08 36.11 37.05 138,718
04/07/2015 35.68 36.61 35.4001 36.11 275,258
04/06/2015 35.62 36.25 35.48 35.59 252,408
04/02/2015 35.55 36.05 35.13 35.76 145,719
04/01/2015 36.42 36.47 35.1801 35.48 276,368
03/31/2015 36.36 37.11 36.06 36.64 144,771
03/30/2015 36.54 36.75 36.12 36.61 109,048
03/27/2015 35.89 36.745 35.55 36.42 112,670
03/26/2015 35.78 36.15 35.11 36.01 104,419
03/25/2015 37.7 38.06 35.71 35.76 226,661
03/24/2015 37.41 37.91 37.18 37.72 188,046
03/23/2015 37.67 37.83 37.08 37.73 87,365
03/20/2015 37.91 37.95 37.3 37.76 259,523
03/19/2015 36.6 37.905 36.6 37.67 115,884
03/18/2015 36.81 37.41 36.39 36.85 129,311
03/17/2015 37.5 37.85 36.36 36.79 161,277
03/16/2015 36.47 38 36.47 37.49 231,457
03/13/2015 37.94 38.1 36.15 36.21 284,431
03/12/2015 38.3 38.3 37.7 37.95 154,882
03/11/2015 37.6 38.27 37.33 37.99 198,112
03/10/2015 37.59 37.85 37.31 37.53 260,923
03/09/2015 37.82 38.13 37.35 38.07 148,530
03/06/2015 38.15 38.43 37.28 37.63 341,494
03/05/2015 37.67 38.4 37.3 38.27 332,308
03/04/2015 37.94 38.3599 37 37.77 136,071
03/03/2015 38.19 38.495 37.61 37.99 218,240
03/02/2015 39.22 39.692 38.375 38.55 285,260
02/27/2015 39.46 39.53 38.82 39.09 271,626
02/26/2015 40.06 40.428 39.2 39.64 163,519
02/25/2015 39.68 40.33 39.18 39.95 336,256
02/24/2015 39.33 39.9 38.84 39.68 229,378
02/23/2015 37.72 39.55 37.222 39.48 323,129
02/20/2015 37.64 37.81 37.014 37.7 341,552
02/19/2015 38.4 39 36.97 37.77 735,734
02/18/2015 37.76 38.68 37.58 38.51 220,592
02/17/2015 37.81 37.81 36.82 37.72 143,506
02/13/2015 36.01 38.31 35.91 37.73 290,414
02/12/2015 36.97 36.98 35.913 36.03 144,779
02/11/2015 36.64 37.7 35.7 36.65 344,325
02/10/2015 37.23 37.23 36.42 36.87 119,436
02/09/2015 36.7 37.42 36.32 37.05 169,474
02/06/2015 36.39 37 36.09 36.92 258,286
02/05/2015 34.97 36.53 34.62 36.36 313,713
02/04/2015 33.93 35 33.656 34.93 229,570
02/03/2015 34.45 34.75 33.39 34.17 410,713
02/02/2015 33.48 34.55 32.63 34.41 202,322
01/30/2015 34.34 34.84 33.4 33.47 103,817
01/29/2015 33.93 35 33.33 34.52 148,042
01/28/2015 34.58 34.74 33.56 33.96 154,740
01/27/2015 34.42 34.97 33.74 34.4 110,023
01/26/2015 34.39 34.9 33.87 34.88 191,004
01/23/2015 33.35 34.73 33.35 34.49 137,089
01/22/2015 33.69 33.77 32.74 33.41 250,849
01/21/2015 34.31 34.88 33.23 33.4 323,327
01/20/2015 34.54 35 33.71 34.44 617,554
01/16/2015 33.45 34.8 32.474 34.65 178,308
01/15/2015 34.9853 34.9853 33.03 33.61 202,220
01/14/2015 33.81 34.65 32.988 34.5 176,283
01/13/2015 34.67 34.99 33.34 34.15 154,212
01/12/2015 34.97 36.06 33.885 34.34 168,612
01/09/2015 35.19 35.58 34.08 34.81 241,264
01/08/2015 34.32 35.34 33.89 35.15 299,528
01/07/2015 33.25 35.65 33 34 320,394
01/06/2015 33.29 33.37 31.02 32.86 334,294
01/05/2015 32.91 33.78 32.89 33.17 155,599
01/02/2015 32.81 33.74 32.082 33.28 136,771
12/31/2014 33.52 33.97 32.72 32.78 186,398
12/30/2014 33.11 33.97 33.05 33.32 153,758
12/29/2014 33.33 33.74 32 33.3 303,899
12/26/2014 34.07 34.07 33.313 33.42 74,292
12/24/2014 34.06 34.89 33.7 33.82 59,233
12/23/2014 33.8 34.37 33.22 34.08 199,902
12/22/2014 33.88 34.4653 33.62 33.75 118,488
12/19/2014 33 34.09 32.64 33.91 740,018
12/18/2014 32.32 33 31.57 32.96 337,794
12/17/2014 31.33 32.425 31.33 31.9 182,545
12/16/2014 31.46 32.2 31.19 31.33 130,725
12/15/2014 32.15 32.1696 31.32 31.47 216,104
12/12/2014 31.51 32.62 31.28 31.95 253,726
12/11/2014 31.71 32.68 31.13 32.05 586,931
12/10/2014 31.23 32.12 30.92 31.53 331,204
12/09/2014 30.23 31.41 29.9345 31.37 174,798
12/08/2014 31.25 31.83 30.45 30.49 188,893
12/05/2014 30.8 31.88 30.7101 31.26 209,264
12/04/2014 31.29 31.31 30.65 30.72 172,947
12/03/2014 31.63 31.64 31.17 31.29 182,329
12/02/2014 31.68 32.01 31.28 31.69 312,279
12/01/2014 32.61 32.61 31.5301 31.73 228,340
11/28/2014 32.78 33.17 32.55 32.63 105,245
11/26/2014 32.88 33.15 32.191 32.89 147,074
11/25/2014 33.69 33.7 32.34 33.02 245,344
11/24/2014 33.64 33.73 33.12 33.59 325,022
11/21/2014 33.21 33.72 32.54 33.35 459,542
11/20/2014 34.5 34.5 32.29 32.72 872,926
11/19/2014 35.2 35.36 34.25 35.13 194,301
11/18/2014 34.09 35.7 34.09 35.2 323,596
11/17/2014 35.33 35.35 33.3 34.09 174,630
11/14/2014 34.95 35.92 34.41 35.49 146,354
11/13/2014 35.93 36.375 34.67 34.85 140,722
11/12/2014 34.47 36.15 34.44 36.01 366,191
11/11/2014 34.63 35.28 34.6 34.7 168,975
11/10/2014 34.2 35.15 33.94 34.66 219,645
11/07/2014 34.35 34.35 33.26 34.25 217,613
11/06/2014 34.32 35.65 32.11 34.56 497,606
11/05/2014 34.04 34.0601 33.162 33.82 133,668
11/04/2014 33.87 34.49 33.56 34.3 66,585
11/03/2014 34.5 34.55 33.54 33.85 107,330
10/31/2014 35.2 35.2 34.3 34.44 310,662
10/30/2014 34.87 35.04 33.89 34.42 281,682
10/29/2014 34.1 35.32 33.82 34.63 174,234
10/28/2014 33.06 34.27 33.06 34.03 328,690
10/27/2014 33.37 33.6 32.886 33.23 107,667
10/24/2014 32.91 33.5 32.51 33.43 137,412
10/23/2014 33.17 33.705 32.37 33.03 262,976
10/22/2014 33.55 33.71 32.65 32.91 198,190
10/21/2014 33.5 33.94 32.81 33.56 389,491
10/20/2014 33 33.51 32.58 33.49 365,229
10/17/2014 31.99 33.55 31.63 33.3 533,950
10/16/2014 30.25 31.77 30.005 31.61 387,130
10/15/2014 30.87 31.595 30.2893 30.72 234,201
10/14/2014 31.35 31.8525 31.1 31.46 238,031
10/13/2014 31.2 31.415 30.845 31.12 227,846
10/10/2014 31.51 32 31.09 31.09 252,604
10/09/2014 31.65 31.95 31.1 31.66 247,838
10/08/2014 30.25 31.75 30.25 31.72 315,362
10/07/2014 30.24 30.49 30.12 30.26 82,245
10/06/2014 31.29 31.29 30.33 30.38 74,463
10/03/2014 30.65 31.65 30.65 31.25 178,129
10/02/2014 30.18 30.59 29.91 30.24 123,939
10/01/2014 31.23 31.3 30.2 30.26 188,300
09/30/2014 31.55 31.7 30.81 31.13 146,458
09/29/2014 31.24 31.6 31.24 31.56 154,747
09/26/2014 30.85 31.8 30.85 31.52 412,525
09/25/2014 31.24 31.5 30.41 30.85 537,792
09/24/2014 31.01 31.33 30.56 31.22 206,189
09/23/2014 30.15 31.3 30.03 30.87 234,849
09/22/2014 29.62 30.79 29.62 30.4 296,909
09/19/2014 29.99 30.0699 29.47 29.75 184,910
09/18/2014 28.1 30.09 28.1 29.95 310,533
09/17/2014 27.7 28.37 27.42 28 141,707
09/16/2014 27.38 27.84 27.14 27.66 179,512
09/15/2014 27.28 27.5 26.58 27.43 111,185
09/12/2014 27.66 27.7 27 27.34 93,250
09/11/2014 27.69 27.7 27.01 27.64 145,689
09/10/2014 27.69 28.17 27.14 27.65 172,889
09/09/2014 27.53 27.8 26.9 27.67 240,966
09/08/2014 27.45 27.71 26.9 27.49 243,241
09/05/2014 26.69 27.89 26.526 27.63 408,833
09/04/2014 27.49 27.63 26.51 26.78 94,078
09/03/2014 27.3 28.15 26.818 27.45 203,944
09/02/2014 27.07 27.856 26.78 27.2 68,978
*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?