LDRH

Historical Stock Prices

$26.98
*  
0.68
2.46%
Get LDRH Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 27.5 27.75 26.63 26.95 320,187
04/28/2016 27.96 28.6999 27.52 27.66 220,649
04/27/2016 27.82 28.62 27.32 28.09 295,422
04/26/2016 27.7 27.74 27.01 27.62 316,794
04/25/2016 28.58 28.75 27.52 27.67 281,457
04/22/2016 28.45 28.8 27.69 28.43 167,776
04/21/2016 27.87 28.615 27.74 28.41 263,581
04/20/2016 27.85 28.57 27.58 28.13 300,137
04/19/2016 28.2 29.09 27.94 28 428,308
04/18/2016 28.08 28.525 27.74 28 306,623
04/15/2016 27.12 28.07 27 27.99 395,191
04/14/2016 27.4 27.43 26.85 27.21 146,949
04/13/2016 26.82 27.44 26.59 27.33 315,531
04/12/2016 25.98 26.57 25.79 26.52 396,235
04/11/2016 26.42 26.57 25.66 25.83 229,947
04/08/2016 26.74 27.095 25.98 26.28 399,747
04/07/2016 27.77 28.18 26.17 26.51 285,219
04/06/2016 26.95 28.35 26.95 27.92 592,492
04/05/2016 27.15 27.35 26.47 26.84 365,506
04/04/2016 25.86 28.37 25.72 27.41 790,253
04/01/2016 25.11 26.55 24.92 25.79 481,553
03/31/2016 24.52 26.17 24.52 25.49 657,610
03/30/2016 23.18 24.815 23 24.6 866,090
03/29/2016 20.36 22.46 20.22 22.33 297,103
03/28/2016 20.74 21.02 20.06 20.53 233,711
03/24/2016 20.83 20.94 19.6001 20.57 338,878
03/23/2016 21.81 21.89 20.99 21.07 175,786
03/22/2016 21.71 22.37 21.54 21.82 168,633
03/21/2016 21.88 22.27 21.8 21.84 162,320
03/18/2016 21.34 22.19 21.2 22 443,008
03/17/2016 22.59 22.62 21.12 21.19 483,873
03/16/2016 22.98 23.25 22.06 22.57 351,489
03/15/2016 23.57 23.98 22.94 23.2 534,155
03/14/2016 23.11 23.97 22.7801 23.9 279,672
03/11/2016 22.99 23.95 22.515 23.19 330,252
03/10/2016 22.41 23.12 22.17 22.69 321,457
03/09/2016 22.53 22.7 22.18 22.27 219,231
03/08/2016 23.12 23.38 22.345 22.41 296,457
03/07/2016 22.17 23.2 22.05 23.18 296,934
03/04/2016 22.14 22.66 21.72 22.36 356,792
03/03/2016 21.57 22.58 21.39 22.19 286,114
03/02/2016 21.13 22.2 20.1 21.85 240,888
03/01/2016 20.85 21.33 20.36 21.3 281,231
02/29/2016 21.22 22.1 20.1 20.75 356,698
02/26/2016 20.9 21.36 19.6 21.31 206,421
02/25/2016 20.91 21.21 20.45 20.72 249,940
02/24/2016 20.73 21.19 18.4 20.71 448,462
02/23/2016 21.28 21.47 20.5 20.83 401,448
02/22/2016 22.32 22.32 21.16 21.45 491,249
02/19/2016 21.97 22.16 21.25 21.75 516,120
02/18/2016 21.25 23.7 20.62 22.11 1,436,964
02/17/2016 17.62 19.38 17.62 18.96 571,906
02/16/2016 17.61 18.03 17.13 17.55 537,258
02/12/2016 17.42 17.42 16.95 17.26 271,011
02/11/2016 17.28 17.43 16.66 17.17 459,990
02/10/2016 16.91 18.11 16.85 17.71 372,108
02/09/2016 17.21 17.535 16.33 16.77 518,860
02/08/2016 16.98 17.66 16.45 17.55 442,373
02/05/2016 18 18.11 17.15 17.21 653,178
02/04/2016 17.6 18.21 16.61 18.05 315,996
02/03/2016 17.93 17.99 16.68 17.6 485,036
02/02/2016 18.49 18.84 17.55 17.85 318,011
02/01/2016 18.27 19.23 17.98 19.03 395,483
01/29/2016 17.64 18.46 17.545 18.37 507,443
01/28/2016 18.44 18.9 17.42 17.52 714,732
01/27/2016 18.21 18.465 17.89 18.05 715,794
01/26/2016 17.98 18.2 16.62 18.03 1,195,470
01/25/2016 18.69 19.2392 17.72 17.77 892,006
01/22/2016 20.82 20.9 18.2874 18.915 2,045,939
01/21/2016 21.11 22 20.685 21.47 481,606
01/20/2016 20.61 21.74 19.474 21.5 434,637
01/19/2016 20.96 21.32 20.495 21.05 431,968
01/15/2016 20.16 21.15 19.65 20.95 554,409
01/14/2016 20.08 21.39 18.955 20.8 763,576
01/13/2016 21.88 22.19 19.69 19.84 951,541
01/12/2016 22.5 22.94 21.2 21.76 536,844
01/11/2016 23.68 23.74 22.12 22.21 388,685
01/08/2016 24.42 24.5299 23.36 23.46 227,270
01/07/2016 25.25 25.42 24.25 24.5 324,886
01/06/2016 24.98 25.39 24.85 25.26 473,306
01/05/2016 24.65 25.39 24.42 25.29 285,319
01/04/2016 24.56 25.14 23.95 24.5 424,378
12/31/2015 24.91 25.575 24.59 25.11 332,334
12/30/2015 25.72 25.78 24.96 24.99 190,115
12/29/2015 25.87 25.99 25.38 25.69 264,463
12/28/2015 25.5 25.9 25.11 25.75 233,398
12/24/2015 25.56 25.82 25.36 25.71 70,432
12/23/2015 25.13 25.76 25 25.53 147,695
12/22/2015 24.39 25.25 24.31 25.04 194,138
12/21/2015 24.07 24.37 23.335 24.37 194,975
12/18/2015 22.91 24.64 22.91 24.02 896,278
12/17/2015 23.03 23.51 22.755 23.06 492,585
12/16/2015 22.92 23.19 22.45 22.92 419,414
12/15/2015 22.93 23.87 22.01 22.7 633,350
12/14/2015 23.95 24.15 20.95 22.44 723,025
12/11/2015 25.34 25.67 24.61 24.69 238,988
12/10/2015 25.43 26.06 25.43 25.85 125,532
12/09/2015 26 26.18 25.215 25.5 183,269
12/08/2015 24.79 26.04 24.62 25.93 217,969
12/07/2015 25.25 25.25 24.84 25.1 171,501
12/04/2015 24.16 25.43 24.01 25.23 413,135
12/03/2015 25.33 25.83 23.7452 24.36 290,457
12/02/2015 26.95 27 24.78 25.17 726,242
12/01/2015 27.08 27.36 26.82 27.26 301,573
11/30/2015 26.48 27.2 26.2 27.02 289,053
11/27/2015 26.19 26.66 25.98 26.33 54,592
11/25/2015 25.82 26.3 25.75 26.2 127,469
11/24/2015 25.85 25.91 25.31 25.89 273,535
11/23/2015 25.44 26.03 25.22 25.83 289,405
11/20/2015 24.12 25.53 24.085 25.37 413,818
11/19/2015 24.59 24.59 23.61 24.03 297,948
11/18/2015 24.2 24.8 24.09 24.73 380,482
11/17/2015 23.69 23.735 23.25 23.6 255,324
11/16/2015 23.88 24.05 23.05 23.49 219,671
11/13/2015 24.29 24.31 23.3 23.91 430,488
11/12/2015 25.35 25.35 24.26 24.38 229,239
11/11/2015 25.93 25.98 25.28 25.45 179,718
11/10/2015 26.31 26.44 25.57 25.93 291,867
11/09/2015 26.84 26.96 26.23 26.43 142,838
11/06/2015 26.64 26.98 26.09 26.94 211,899
11/05/2015 26.37 27 25.33 26.76 490,765
11/04/2015 25.81 26.82 25.47 26.64 331,580
11/03/2015 26.37 26.37 25.02 25.76 362,066
11/02/2015 25.35 26.68 25.2 26.53 507,850
10/30/2015 24.51 25.72 24.474 25.3 720,570
10/29/2015 23.41 24.69 23.262 24.53 434,513
10/28/2015 22.9 23.6 22.56 23.33 634,402
10/27/2015 23.19 23.6399 22.26 23.02 396,531
10/26/2015 23.74 24.265 22.76 23.23 357,561
10/23/2015 23.2 23.97 22.9 23.74 611,297
10/22/2015 23.82 23.935 22.22 23.04 560,065
10/21/2015 24.13 24.45 23.21 23.72 386,191
10/20/2015 25.56 25.56 23.71 23.88 581,243
10/19/2015 26.36 26.794 25.15 25.39 546,928
10/16/2015 25.68 26.66 25.304 26.62 412,656
10/15/2015 25.54 26.06 24.65 25.55 642,414
10/14/2015 26.07 26.48 24.98 25.39 952,814
10/13/2015 25.78 26.38 24.91 25.65 845,723
10/12/2015 26.87 27.14 25.85 25.97 992,312
10/09/2015 27.64 28.48 26.02 26.67 5,062,717
10/08/2015 36.66 37.02 35.91 36.21 266,646
10/07/2015 36.5 37.29 35.75 36.98 175,610
10/06/2015 36.12 36.56 35.095 36.14 310,018
10/05/2015 36.28 36.67 35.1 36.27 356,108
10/02/2015 33.82 35.85 33.61 35.79 269,016
10/01/2015 34.46 37.43 33.08 34.18 334,768
09/30/2015 33.03 35.5 33.03 34.53 503,952
09/29/2015 32.53 34.13 32.47 32.86 407,694
09/28/2015 33.88 34.038 30.625 32.04 567,508
09/25/2015 37.77 37.77 34.01 34.13 307,229
09/24/2015 39.02 39.02 36.12 37.23 385,038
09/23/2015 39.19 39.19 38.26 38.63 199,955
09/22/2015 39.99 40.66 38.48 38.88 270,143
09/21/2015 41.55 41.71 39.42 39.57 159,835
09/18/2015 39.27 41.51 39.27 41.42 303,980
09/17/2015 38.69 40.34 38.69 39.8 134,971
09/16/2015 37.87 38.65 37.51 38.58 172,739
09/15/2015 37.77 38.02 37.25 37.89 80,771
09/14/2015 37.77 38.68 37.54 37.71 146,067
09/11/2015 37.57 37.92 37.06 37.68 135,671
09/10/2015 37.52 38.27 37.45 37.82 108,944
09/09/2015 38.82 38.82 37.62 37.67 158,765
09/08/2015 37.95 38.66 37.13 38.58 139,317
09/04/2015 37.12 37.74 36.78 37.46 127,206
09/03/2015 37.82 38.54 37.5 37.67 210,111
09/02/2015 37.47 37.54 36.18 37.5 157,986
09/01/2015 36.79 37.19 35.92 37.01 313,126
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
*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?