Skip to main content

Loandepot Inc Cl A (NY: LDI )

2.120 -0.020 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.190 3.280 3.030 3.050 629,094 -0.17(-5.28%)
Apr 28, 2022 3.060 3.230 3.010 3.220 407,657 +0.14(+4.55%)
Apr 27, 2022 3.100 3.240 3.040 3.080 438,635 -0.01(-0.32%)
Apr 26, 2022 3.390 3.470 3.060 3.090 911,676 -0.31(-9.12%)
Apr 25, 2022 3.300 3.450 3.260 3.400 423,016 +0.05(+1.49%)
Apr 22, 2022 3.320 3.400 3.280 3.350 362,482 -0.01(-0.30%)
Apr 21, 2022 3.460 3.460 3.330 3.360 451,076 -0.03(-0.88%)
Apr 20, 2022 3.460 3.540 3.370 3.390 453,395 -0.08(-2.31%)
Apr 19, 2022 3.340 3.580 3.340 3.470 620,355 +0.12(+3.58%)
Apr 18, 2022 3.390 3.480 3.330 3.350 510,494 +0.02(+0.60%)
Apr 14, 2022 3.470 3.550 3.330 3.330 507,598 -0.14(-4.03%)
Apr 13, 2022 3.340 3.510 3.340 3.470 357,971 +0.10(+2.97%)
Apr 12, 2022 3.460 3.480 3.330 3.370 488,737 -0.03(-0.88%)
Apr 11, 2022 3.480 3.490 3.335 3.400 769,766 -0.11(-3.13%)
Apr 08, 2022 3.580 3.590 3.500 3.510 665,262 -0.08(-2.23%)
Apr 07, 2022 3.590 3.780 3.540 3.590 931,885 -0.05(-1.37%)
Apr 06, 2022 3.820 3.820 3.600 3.640 912,532 -0.21(-5.45%)
Apr 05, 2022 4.100 4.100 3.820 3.850 992,222 -0.27(-6.55%)
Apr 04, 2022 3.990 4.210 3.950 4.120 634,902 +0.08(+1.98%)
Apr 01, 2022 4.150 4.150 3.940 4.040 996,783 -0.03(-0.74%)
Mar 31, 2022 4.168 4.178 4.001 4.070 576,520 -0.11(-2.58%)
Mar 30, 2022 4.217 4.266 4.090 4.178 489,868 -0.06(-1.39%)
Mar 29, 2022 4.070 4.256 4.004 4.237 631,935 +0.14(+3.35%)
Mar 28, 2022 4.178 4.222 3.967 4.099 702,825 +0.04(+0.97%)
Mar 25, 2022 4.384 4.384 4.011 4.060 652,149 -0.29(-6.76%)
Mar 24, 2022 4.296 4.369 4.178 4.354 201,236 +0.11(+2.54%)
Mar 23, 2022 4.247 4.384 4.188 4.247 340,635 -0.06(-1.37%)
Mar 22, 2022 4.070 4.335 4.070 4.305 855,913 +0.18(+4.28%)
Mar 21, 2022 4.247 4.266 4.021 4.129 896,603 -0.13(-3.00%)
Mar 18, 2022 4.129 4.261 4.031 4.256 800,083 +0.11(+2.60%)
Mar 17, 2022 4.001 4.168 3.972 4.148 755,041 +0.08(+1.93%)
Mar 16, 2022 3.893 4.070 3.844 4.070 932,339 +0.26(+6.96%)
Mar 15, 2022 3.540 3.815 3.531 3.805 654,917 +0.23(+6.30%)
Mar 14, 2022 3.580 3.668 3.521 3.580 692,792 -0.02(-0.54%)
Mar 11, 2022 3.717 3.717 3.540 3.599 511,522 -0.06(-1.61%)
Mar 10, 2022 3.737 3.756 3.599 3.658 737,952 -0.18(-4.60%)
Mar 09, 2022 3.805 3.928 3.766 3.835 629,849 +0.10(+2.62%)
Mar 08, 2022 3.707 3.884 3.599 3.737 565,180 +0.03(+0.79%)
Mar 07, 2022 3.972 4.050 3.688 3.707 1,143,735 -0.25(-6.44%)
Mar 04, 2022 4.031 4.109 3.933 3.962 493,777 -0.04(-0.98%)
Mar 03, 2022 4.217 4.227 3.982 4.001 296,862 -0.23(-5.34%)
Mar 02, 2022 4.139 4.281 4.021 4.227 447,781 +0.09(+2.13%)
Mar 01, 2022 3.972 4.197 3.962 4.139 665,683 +0.09(+2.18%)
Feb 28, 2022 4.276 4.315 4.041 4.050 677,361 -0.20(-4.62%)
Feb 25, 2022 4.129 4.315 4.141 4.247 448,030 +0.12(+2.85%)
Feb 24, 2022 3.746 4.158 3.658 4.129 780,049 +0.19(+4.73%)
Feb 23, 2022 4.109 4.197 3.898 3.943 690,888 -0.11(-2.66%)
Feb 22, 2022 4.413 4.482 4.045 4.050 1,220,704 -0.36(-8.22%)
Feb 18, 2022 4.413 0 +0.16(+3.69%)
Feb 17, 2022 4.188 4.354 3.982 4.256 1,772,358 +0.16(+3.83%)
Feb 16, 2022 4.070 4.158 3.992 4.099 682,804 +0.03(+0.72%)
Feb 15, 2022 3.982 4.099 3.933 4.070 529,633 +0.12(+2.98%)
Feb 14, 2022 4.050 4.207 3.923 3.952 543,501 -0.11(-2.66%)
Feb 11, 2022 3.962 4.139 3.952 4.060 814,929 +0.19(+4.81%)
Feb 10, 2022 3.933 4.197 3.844 3.874 972,368 -0.15(-3.66%)
Feb 09, 2022 3.972 4.109 3.943 4.021 978,170 -0.04(-0.97%)
Feb 08, 2022 3.756 4.099 3.688 4.060 4,336,074 +0.56(+15.97%)
Feb 07, 2022 3.668 3.703 3.482 3.501 3,348,505 -0.20(-5.31%)
Feb 04, 2022 3.697 3.717 3.668 3.697 1,001,017 -0.04(-1.05%)
Feb 03, 2022 3.913 3.737 2,606,788 -0.21(-5.22%)
Feb 02, 2022 4.217 4.217 3.923 3.943 2,377,949 -0.43(-9.87%)
Feb 01, 2022 4.050 4.452 3.933 4.374 3,502,594 -0.23(-4.90%)
Jan 31, 2022 4.315 4.629 4.600 708,589 +0.26(+6.11%)
Jan 28, 2022 4.413 4.482 4.276 4.335 883,848 -0.12(-2.64%)
Jan 27, 2022 4.560 4.624 4.433 4.452 565,836 -0.11(-2.37%)
Jan 26, 2022 4.737 4.737 4.493 4.560 670,724 -0.05(-1.06%)
Jan 25, 2022 4.452 4.658 4.452 4.609 377,421 +0.00(+0.00%)
Jan 24, 2022 4.698 4.698 4.247 4.609 1,165,307 -0.08(-1.67%)
Jan 21, 2022 4.757 4.757 4.467 4.688 992,685 -0.18(-3.63%)
Jan 20, 2022 5.188 5.208 4.815 4.864 823,365 -0.25(-4.98%)
Jan 19, 2022 5.286 5.404 5.012 5.119 1,308,905 +0.01(+0.19%)
Jan 18, 2022 5.002 5.247 4.884 5.110 1,990,591 +0.30(+6.33%)
Jan 14, 2022 4.806 0 +0.12(+2.51%)
Jan 13, 2022 4.717 4.855 4.658 4.688 386,647 -0.09(-1.85%)
Jan 12, 2022 4.845 4.857 4.668 4.776 369,851 +0.05(+1.04%)
Jan 11, 2022 4.551 4.844 4.541 4.727 563,305 +0.23(+5.01%)
Jan 10, 2022 4.815 4.815 4.413 4.502 924,598 -0.29(-6.13%)
Jan 07, 2022 4.884 4.960 4.757 4.796 765,688 -0.07(-1.41%)
Jan 06, 2022 5.002 5.183 4.815 4.864 929,529 -0.17(-3.31%)
Jan 05, 2022 5.414 5.463 5.031 5.031 1,667,502 -0.09(-1.72%)
Jan 04, 2022 5.237 5.266 4.943 5.119 1,089,486 +0.12(+2.35%)
Jan 03, 2022 4.757 5.080 4.546 5.002 3,296,485 +0.29(+6.25%)
Dec 31, 2021 4.560 4.776 4.423 4.707 1,139,657 +0.13(+2.78%)
Dec 30, 2021 4.349 4.676 4.320 4.580 842,551 +0.22(+5.09%)
Dec 29, 2021 4.445 4.445 4.291 4.358 800,565 -0.10(-2.16%)
Dec 28, 2021 4.512 4.599 4.368 4.455 721,423 -0.03(-0.65%)
Dec 27, 2021 4.532 4.599 4.426 4.484 791,443 -0.11(-2.31%)
Dec 23, 2021 4.647 4.676 4.426 4.590 718,988 -0.04(-0.83%)
Dec 22, 2021 4.455 4.638 4.397 4.628 811,729 +0.18(+4.12%)
Dec 21, 2021 4.339 4.493 4.310 4.445 999,087 +0.12(+2.67%)
Dec 20, 2021 4.233 4.329 4.098 4.329 732,268 +0.00(+0.00%)
Dec 17, 2021 4.541 4.551 4.300 4.329 2,096,638 -0.21(-4.67%)
Dec 16, 2021 4.242 4.551 4.156 4.541 1,277,050 +0.40(+9.54%)
Dec 15, 2021 4.426 4.445 4.088 4.146 1,647,001 -0.28(-6.32%)
Dec 14, 2021 4.397 4.540 4.387 4.426 792,145 +0.00(+0.00%)
Dec 13, 2021 4.628 4.638 4.300 4.426 1,543,842 -0.12(-2.55%)
Dec 10, 2021 4.647 4.754 4.522 4.541 763,748 -0.07(-1.46%)
Dec 09, 2021 4.705 4.734 4.527 4.609 1,034,902 -0.15(-3.24%)
Dec 08, 2021 4.744 4.830 4.696 4.763 877,111 +0.02(+0.41%)
Dec 07, 2021 4.676 5.004 4.628 4.744 1,376,147 +0.15(+3.36%)
Dec 06, 2021 4.725 4.725 4.435 4.590 1,389,135 -0.13(-2.86%)
Dec 03, 2021 4.715 4.793 4.563 4.725 1,122,625 +0.01(+0.20%)
Dec 02, 2021 4.503 4.782 4.397 4.715 1,188,504 +0.29(+6.54%)
Dec 01, 2021 4.696 4.792 4.406 4.426 1,409,540 -0.19(-4.18%)
Nov 30, 2021 4.869 4.937 4.512 4.619 2,078,347 -0.23(-4.77%)
Nov 29, 2021 5.159 5.207 4.744 4.850 2,205,334 -0.22(-4.37%)
Nov 26, 2021 5.284 5.284 4.937 5.072 919,274 -0.23(-4.36%)
Nov 24, 2021 5.477 5.592 5.274 5.303 1,666,139 -0.13(-2.48%)
Nov 23, 2021 6.026 6.103 5.438 5.438 2,700,827 -0.72(-11.74%)
Nov 22, 2021 6.508 6.681 6.046 6.161 461,029 -0.23(-3.62%)
Nov 19, 2021 6.267 6.412 6.181 6.393 448,600 +0.08(+1.22%)
Nov 18, 2021 6.547 6.354 6.161 6.316 617,349 -0.21(-3.25%)
Nov 17, 2021 6.634 6.647 6.402 6.528 566,176 -0.14(-2.17%)
Nov 16, 2021 6.730 6.730 6.393 6.672 746,405 -0.07(-1.00%)
Nov 15, 2021 6.952 6.952 6.663 6.740 686,917 -0.14(-2.10%)
Nov 12, 2021 6.846 6.997 6.790 6.884 529,896 +0.04(+0.56%)
Nov 11, 2021 7.203 7.222 6.759 6.846 882,674 -0.10(-1.39%)
Nov 10, 2021 6.884 6.942 1,356,918 +0.06(+0.84%)
Nov 09, 2021 6.894 7.077 6.634 6.884 1,417,702 +0.15(+2.29%)
Nov 08, 2021 6.836 6.942 6.528 6.730 1,972,666 +0.55(+8.89%)
Nov 05, 2021 6.267 6.277 6.036 6.181 1,112,308 -0.02(-0.31%)
Nov 04, 2021 6.605 6.721 6.181 6.200 1,515,664 -0.39(-5.86%)
Nov 03, 2021 6.875 7.087 6.499 6.586 1,903,636 -0.26(-3.80%)
Nov 02, 2021 7.415 7.444 6.807 6.846 1,611,887 -0.87(-11.25%)
Nov 01, 2021 6.942 8.572 7.508 7.714 7,602,254 +1.39(+21.95%)
Oct 29, 2021 6.296 6.479 6.258 6.325 337,479 -0.06(-0.91%)
Oct 28, 2021 6.084 6.431 5.968 6.383 282,304 +0.40(+6.60%)
Oct 27, 2021 6.470 6.470 5.978 5.988 286,664 -0.43(-6.76%)
Oct 26, 2021 6.412 6.422 248,126 +0.06(+0.91%)
Oct 25, 2021 6.181 6.431 6.132 6.364 161,956 +0.13(+2.17%)
Oct 22, 2021 6.316 6.325 6.161 6.229 167,265 -0.06(-0.92%)
Oct 21, 2021 6.229 6.460 6.209 6.287 202,106 +0.03(+0.46%)
Oct 20, 2021 6.267 6.373 6.152 6.258 176,652 +0.03(+0.46%)
Oct 19, 2021 6.267 6.306 6.132 6.229 249,639 +0.09(+1.41%)
Oct 18, 2021 6.306 6.441 6.103 6.142 231,812 -0.23(-3.63%)
Oct 15, 2021 6.267 6.393 6.219 6.373 260,077 +0.12(+1.85%)
Oct 14, 2021 6.277 6.412 6.161 6.258 201,155 +0.04(+0.62%)
Oct 13, 2021 6.123 6.306 6.007 6.219 386,685 +0.15(+2.54%)
Oct 12, 2021 5.833 6.103 5.814 6.065 292,997 +0.25(+4.31%)
Oct 11, 2021 5.853 5.901 5.737 5.814 309,158 -0.04(-0.66%)
Oct 08, 2021 6.161 6.171 5.853 5.853 278,518 -0.30(-4.86%)
Oct 07, 2021 6.132 6.364 6.109 6.152 177,103 +0.10(+1.59%)
Oct 06, 2021 6.017 6.152 5.872 6.055 140,164 -0.02(-0.32%)
Oct 05, 2021 5.949 6.161 5.891 6.074 352,906 +0.14(+2.44%)
Oct 04, 2021 6.296 6.306 5.920 5.930 470,234 -0.40(-6.25%)
Oct 01, 2021 6.479 6.513 6.267 6.325 305,607 -0.13(-1.94%)
Sep 30, 2021 6.622 6.622 6.336 6.451 428,690 -0.06(-0.88%)
Sep 29, 2021 6.822 6.822 6.498 6.508 422,912 -0.17(-2.57%)
Sep 28, 2021 6.841 7.032 6.660 6.679 362,959 -0.27(-3.84%)
Sep 27, 2021 6.584 7.013 6.584 6.946 564,594 +0.39(+5.96%)
Sep 24, 2021 6.527 6.765 6.498 6.555 347,048 -0.10(-1.43%)
Sep 23, 2021 6.794 6.908 6.489 6.651 677,207 -0.14(-2.10%)
Sep 22, 2021 6.670 6.889 6.622 6.794 307,345 +0.18(+2.74%)
Sep 21, 2021 6.746 6.841 6.613 6.613 666,786 -0.11(-1.70%)
Sep 20, 2021 6.803 6.860 6.622 6.727 668,572 -0.18(-2.62%)
Sep 17, 2021 7.108 7.470 6.879 6.908 987,499 -0.17(-2.42%)
Sep 16, 2021 7.051 7.422 7.051 7.079 539,666 +0.00(+0.00%)
Sep 15, 2021 6.927 7.308 6.927 7.079 726,557 +0.19(+2.77%)
Sep 14, 2021 6.917 7.203 6.784 6.889 659,405 -0.02(-0.28%)
Sep 13, 2021 7.270 7.270 6.851 6.908 1,020,904 -0.22(-3.07%)
Sep 10, 2021 7.289 7.508 7.117 7.127 494,298 -0.16(-2.22%)
Sep 09, 2021 7.327 7.603 7.250 7.289 491,817 -0.01(-0.13%)
Sep 08, 2021 7.432 7.499 7.260 7.299 450,157 -0.14(-1.92%)
Sep 07, 2021 7.565 7.651 7.365 7.441 541,103 -0.10(-1.26%)
Sep 03, 2021 7.622 7.622 7.346 7.537 720,881 -0.09(-1.12%)
Sep 02, 2021 7.661 7.718 7.575 7.622 379,422 -0.10(-1.36%)
Sep 01, 2021 7.851 7.861 7.584 7.727 377,935 -0.11(-1.46%)
Aug 31, 2021 7.937 8.089 7.832 7.842 224,900 -0.07(-0.84%)
Aug 30, 2021 7.965 7.994 7.737 7.908 193,808 -0.04(-0.48%)
Aug 27, 2021 7.918 8.099 7.832 7.946 279,365 +0.01(+0.12%)
Aug 26, 2021 7.975 7.994 7.823 7.937 171,706 +0.01(+0.12%)
Aug 25, 2021 8.099 8.099 7.899 7.927 184,329 -0.15(-1.89%)
Aug 24, 2021 8.080 8.313 8.023 8.080 297,262 +0.00(+0.00%)
Aug 23, 2021 7.765 8.309 7.765 8.080 300,523 +0.28(+3.54%)
Aug 20, 2021 7.889 7.956 7.718 7.804 265,834 -0.14(-1.80%)
Aug 19, 2021 7.899 8.023 7.575 7.946 297,393 -0.02(-0.24%)
Aug 18, 2021 7.718 8.004 7.527 7.965 462,026 +0.28(+3.59%)
Aug 17, 2021 7.946 8.032 7.632 7.689 414,297 -0.34(-4.27%)
Aug 16, 2021 8.423 8.442 7.978 8.032 467,490 -0.50(-5.81%)
Aug 13, 2021 8.794 8.909 8.385 8.528 605,055 -0.25(-2.82%)
Aug 12, 2021 9.290 9.395 8.604 8.775 697,013 -0.95(-9.79%)
Aug 11, 2021 9.395 9.871 9.161 9.728 276,685 +0.24(+2.51%)
Aug 10, 2021 9.557 9.700 9.209 9.490 188,669 +0.09(+0.91%)
Aug 09, 2021 9.061 9.623 8.918 9.404 331,580 +0.40(+4.44%)
Aug 06, 2021 8.871 9.097 8.794 9.004 209,921 +0.13(+1.50%)
Aug 05, 2021 8.890 9.109 8.680 8.871 296,810 -0.03(-0.32%)
Aug 04, 2021 9.052 9.233 8.575 8.899 463,675 -0.24(-2.61%)
Aug 03, 2021 9.195 9.357 8.213 9.137 1,595,870 -0.95(-9.44%)
Aug 02, 2021 9.947 10.30 9.881 10.09 230,214 +0.21(+2.12%)
Jul 30, 2021 10.20 10.31 9.809 9.881 249,942 -0.29(-2.81%)
Jul 29, 2021 10.39 10.44 10.11 10.17 269,598 -0.22(-2.11%)
Jul 28, 2021 10.19 10.52 10.19 10.39 165,419 +0.19(+1.87%)
Jul 27, 2021 10.50 10.50 9.966 10.20 199,598 -0.29(-2.73%)
Jul 26, 2021 10.61 10.85 10.42 10.48 115,571 -0.11(-1.08%)
Jul 23, 2021 10.64 10.76 10.44 10.60 307,354 -0.10(-0.89%)
Jul 22, 2021 10.93 10.93 10.60 10.69 178,952 -0.24(-2.18%)
Jul 21, 2021 10.88 11.15 10.77 10.93 468,070 -0.16(-1.46%)
Jul 20, 2021 11.18 11.21 11.05 11.09 93,637 +0.03(+0.26%)
Jul 19, 2021 10.96 11.21 10.81 11.06 136,501 -0.13(-1.19%)
Jul 16, 2021 11.41 11.63 11.13 11.20 130,504 -0.30(-2.65%)
Jul 15, 2021 11.58 11.58 11.25 11.50 171,946 -0.03(-0.25%)
Jul 14, 2021 11.61 11.72 11.43 11.53 203,616 +0.03(+0.25%)
Jul 13, 2021 11.88 11.97 11.41 11.50 251,835 -0.36(-3.05%)
Jul 12, 2021 12.21 12.21 11.71 11.86 241,398 -0.35(-2.89%)
Jul 09, 2021 12.18 12.29 11.92 12.21 158,217 +0.04(+0.31%)
Jul 08, 2021 11.74 12.24 11.62 12.18 186,703 +0.11(+0.95%)
Jul 07, 2021 11.74 12.12 11.67 12.06 171,996 +0.30(+2.59%)
Jul 06, 2021 11.81 11.84 11.55 11.76 302,320 +0.02(+0.16%)
Jul 02, 2021 12.21 12.21 11.73 11.74 343,830 -0.35(-2.92%)
Jul 01, 2021 12.42 12.42 11.96 12.09 203,963 -0.15(-1.24%)
Jun 30, 2021 12.39 12.48 12.19 12.24 263,297 -0.04(-0.31%)
Jun 29, 2021 12.29 12.40 12.18 12.28 147,761 +0.00(+0.00%)
Jun 28, 2021 12.45 12.50 12.27 12.28 129,063 -0.07(-0.54%)
Jun 25, 2021 12.35 12.50 12.26 12.35 170,447 +0.05(+0.38%)
Jun 24, 2021 12.64 12.64 12.17 12.30 313,003 -0.20(-1.59%)
Jun 23, 2021 12.17 12.72 12.17 12.50 270,300 +0.37(+3.04%)
Jun 22, 2021 12.42 12.49 12.07 12.13 393,880 -0.27(-2.21%)
Jun 21, 2021 12.37 12.59 12.17 12.40 205,186 +0.14(+1.16%)
Jun 18, 2021 12.31 12.45 12.12 12.26 343,416 -0.14(-1.14%)
Jun 17, 2021 12.76 12.81 12.17 12.40 457,568 -0.18(-1.43%)
Jun 16, 2021 12.85 12.85 12.38 12.58 410,934 -0.15(-1.19%)
Jun 15, 2021 13.39 13.45 12.69 12.74 557,045 -0.66(-4.95%)
Jun 14, 2021 13.21 13.54 13.09 13.40 553,054 +0.15(+1.14%)
Jun 11, 2021 13.12 13.50 13.06 13.25 315,639 +0.30(+2.34%)
Jun 10, 2021 13.98 14.15 12.92 12.94 1,229,947 -1.33(-9.29%)
Jun 09, 2021 13.16 14.37 13.16 14.27 1,119,021 +1.11(+8.42%)
Jun 08, 2021 13.40 13.43 12.97 13.16 490,163 +0.09(+0.65%)
Jun 07, 2021 13.27 13.34 12.94 13.08 456,232 +0.01(+0.07%)
Jun 04, 2021 13.60 13.73 13.02 13.07 447,105 -0.99(-7.07%)
Jun 03, 2021 14.49 14.68 13.78 14.06 335,708 -0.60(-4.07%)
Jun 02, 2021 15.00 15.05 14.25 14.66 322,355 -0.11(-0.77%)
Jun 01, 2021 15.54 15.62 14.59 14.77 596,035 -1.28(-7.96%)
May 28, 2021 15.24 16.05 15.16 16.05 148,940 +0.76(+4.95%)
May 27, 2021 15.25 15.81 15.17 15.29 189,271 +0.17(+1.13%)
May 26, 2021 14.03 15.40 14.03 15.12 274,231 +0.87(+6.11%)
May 25, 2021 13.44 14.29 13.31 14.25 252,312 +0.80(+5.99%)
May 24, 2021 13.24 13.52 12.92 13.45 129,411 +0.34(+2.60%)
May 21, 2021 13.56 13.56 12.95 13.11 62,802 -0.02(-0.14%)
May 20, 2021 13.26 13.57 12.88 13.12 139,765 +0.02(+0.14%)
May 19, 2021 12.77 13.86 12.42 13.11 304,899 +0.35(+2.75%)
May 18, 2021 12.47 12.93 12.39 12.76 181,278 +0.36(+2.90%)
May 17, 2021 12.29 12.45 11.84 12.40 155,684 +0.00(+0.00%)
May 14, 2021 11.60 12.41 11.55 12.40 387,851 +0.94(+8.18%)
May 13, 2021 11.79 12.53 11.41 11.46 450,840 -0.35(-2.97%)
May 12, 2021 12.46 12.67 11.79 11.81 427,615 -0.60(-4.81%)
May 11, 2021 12.47 12.68 11.68 12.40 919,385 -0.57(-4.38%)
May 10, 2021 14.71 14.76 12.84 12.97 863,142 -1.17(-8.30%)
May 07, 2021 16.31 16.42 14.01 14.15 1,437,415 -1.96(-12.17%)
May 06, 2021 17.26 17.28 15.81 16.11 425,243 -1.26(-7.25%)
May 05, 2021 17.57 17.99 17.16 17.37 155,774 -0.37(-2.08%)
May 04, 2021 17.99 18.14 17.22 17.74 174,421 -0.31(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.