Quantcast

Historical Stock Prices

LADR 
$16.8
*  
0.20
1.18%
Get LADR Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 16.98 17.04 16.75 16.8 569,734
08/22/2019 17 17.04 16.84 17 520,511
08/21/2019 16.84 16.97 16.835 16.95 393,331
08/20/2019 16.89 16.91 16.7341 16.83 438,615
08/19/2019 16.72 16.99 16.68 16.94 589,005
08/16/2019 16.55 16.73 16.55 16.63 469,345
08/15/2019 16.41 16.58 16.36 16.5 327,728
08/14/2019 16.62 16.66 16.38 16.38 620,863
08/13/2019 16.71 16.87 16.65 16.82 368,206
08/12/2019 16.7 16.775 16.57 16.73 390,856
08/09/2019 16.92 16.92 16.69 16.79 427,850
08/08/2019 16.81 16.97 16.68 16.96 695,985
08/07/2019 16.62 16.88 16.54 16.81 834,470
08/06/2019 16.51 16.72 16.45 16.72 620,797
08/05/2019 16.88 16.91 16.31 16.43 859,400
08/02/2019 16.88 17.02 16.74 17.02 549,919
08/01/2019 16.85 17.15 16.75 16.92 956,892
07/31/2019 17 17.09 16.715 16.83 1,220,218
07/30/2019 16.91 17.04 16.89 17 510,091
07/29/2019 16.88 16.98 16.87 16.97 548,871
07/26/2019 16.89 16.935 16.84 16.88 401,703
07/25/2019 16.77 16.94 16.75 16.87 557,497
07/24/2019 16.84 16.88 16.57 16.76 477,617
07/23/2019 16.76 16.95 16.735 16.9 392,526
07/22/2019 16.68 16.78 16.6001 16.74 542,269
07/19/2019 16.67 16.8 16.66 16.68 395,894
07/18/2019 16.85 16.86 16.7 16.7 613,484
07/17/2019 16.86 17.02 16.81 16.92 440,241
07/16/2019 17.01 17.13 16.87 16.91 791,857
07/15/2019 17 17.09 16.93 17.04 418,168
07/12/2019 16.91 17.05 16.9 17 476,212
07/11/2019 16.84 16.98 16.84 16.92 357,892
07/10/2019 16.9 16.94 16.8 16.84 557,005
07/09/2019 16.79 16.89 16.78 16.85 475,973
07/08/2019 16.87 16.9234 16.76 16.82 737,949
07/05/2019 16.79 16.91 16.66 16.9 438,472
07/03/2019 16.62 16.81 16.605 16.79 250,587
07/02/2019 16.62 16.69 16.49 16.64 716,814
07/01/2019 16.7 16.74 16.5 16.58 738,300
06/28/2019 16.5 16.7265 16.5 16.61 2,231,260
06/27/2019 16.34 16.52 16.29 16.49 597,916
06/26/2019 16.51 16.55 16.28 16.28 827,968
06/25/2019 16.5 16.59 16.43 16.48 683,439
06/24/2019 16.69 16.7 16.5 16.51 550,196
06/21/2019 16.73 16.75 16.56 16.66 1,089,147
06/20/2019 16.83 16.85 16.71 16.8 953,840
06/19/2019 16.64 16.8 16.53 16.79 694,797
06/18/2019 16.48 16.63 16.45 16.54 561,901
06/17/2019 16.38 16.57 16.37 16.43 840,968
06/14/2019 16.15 16.42 16.13 16.38 661,551
06/13/2019 16.22 16.26 16.0905 16.17 787,728
06/12/2019 16 16.2 15.9 16.19 620,852
06/11/2019 16.14 16.17 15.86 15.93 796,476
06/10/2019 16.08 16.219 16.05 16.13 819,785
06/07/2019 16.09 16.17 15.97 16.03 902,831
06/06/2019 16.31 16.41 16.22 16.36 821,763
06/05/2019 16.41 16.46 16.2 16.29 974,103
06/04/2019 16.47 16.475 16.28 16.42 881,460
06/03/2019 15.98 16.28 15.92 16.26 669,305
05/31/2019 16.12 16.17 15.85 15.9 1,548,969
05/30/2019 16.25 16.3051 16.17 16.22 825,212
05/29/2019 16.4 16.45 16.12 16.2 858,907
05/28/2019 16.24 16.54 16.21 16.45 1,178,226
05/24/2019 16.07 16.22 16.07 16.16 548,258
05/23/2019 16 16.03 15.89 15.94 965,765
*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?



Smart Portfolio