Skip to main content

Loandepot Inc Cl A (NY: LDI )

2.325 +0.065 (+2.88%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.690 2.830 2.570 2.630 973,090 +0.05(+1.94%)
Jan 30, 2023 2.670 2.710 2.520 2.580 538,024 -0.08(-3.01%)
Jan 27, 2023 2.300 2.735 2.260 2.660 859,811 +0.32(+13.68%)
Jan 26, 2023 2.270 2.340 2.190 2.340 398,416 +0.10(+4.46%)
Jan 25, 2023 2.250 2.320 2.205 2.240 190,529 -0.06(-2.61%)
Jan 24, 2023 2.340 2.340 2.230 2.300 274,763 -0.02(-0.86%)
Jan 23, 2023 2.290 2.340 2.270 2.320 204,601 +0.05(+2.20%)
Jan 20, 2023 2.190 2.315 2.145 2.270 219,810 +0.12(+5.58%)
Jan 19, 2023 2.240 2.240 2.060 2.150 553,952 -0.08(-3.59%)
Jan 18, 2023 2.250 2.299 2.210 2.230 325,883 +0.01(+0.45%)
Jan 17, 2023 2.240 2.315 2.185 2.220 282,705 -0.04(-1.77%)
Jan 13, 2023 2.500 2.500 2.120 2.260 878,918 -0.21(-8.50%)
Jan 12, 2023 2.380 2.475 2.270 2.470 523,103 +1.35(+120.54%)
Jan 11, 2023 1.120 1.154 1.101 1.120 1,211,953 +0.00(+0.00%)
Jan 10, 2023 1.004 1.120 1.004 1.120 2,158,325 +0.09(+8.92%)
Jan 09, 2023 0.9752 1.048 0.9655 1.028 2,072,648 +0.03(+3.40%)
Jan 06, 2023 0.9414 1.026 0.9414 0.9945 1,836,114 +0.05(+5.64%)
Jan 05, 2023 0.8738 0.9559 0.8690 0.9414 1,094,298 +0.04(+4.84%)
Jan 04, 2023 0.7917 0.9366 0.7917 0.8979 1,961,667 +0.11(+14.11%)
Jan 03, 2023 0.7917 0.7990 0.7671 0.7869 1,241,425 -0.01(-1.21%)
Dec 30, 2022 0.7628 0.7966 0.7628 0.7966 1,002,762 +0.01(+1.23%)
Dec 29, 2022 0.7628 0.8014 0.7531 0.7869 749,797 +0.01(+1.88%)
Dec 28, 2022 0.7241 0.7821 0.7193 0.7724 834,116 +0.04(+5.26%)
Dec 27, 2022 0.7434 0.7579 0.7241 0.7338 827,380 -0.02(-3.18%)
Dec 23, 2022 0.7193 0.7579 0.7154 0.7579 404,746 +0.04(+5.37%)
Dec 22, 2022 0.6903 0.7193 0.6865 0.7193 405,181 +0.02(+2.76%)
Dec 21, 2022 0.7193 0.7327 0.6855 0.7000 1,225,426 -0.01(-1.36%)
Dec 20, 2022 0.7628 0.7628 0.7000 0.7097 1,726,529 -0.05(-6.37%)
Dec 19, 2022 0.7579 0.7845 0.7483 0.7579 991,302 -0.02(-2.48%)
Dec 16, 2022 0.7724 0.7821 0.7603 0.7772 1,072,875 -0.00(-0.62%)
Dec 15, 2022 0.7821 0.8062 0.7676 0.7821 1,405,839 -0.03(-3.57%)
Dec 14, 2022 0.8110 0.8368 0.7871 0.8110 984,073 +0.00(+0.00%)
Dec 13, 2022 0.8690 0.8979 0.8014 0.8110 757,743 -0.03(-4.00%)
Dec 12, 2022 0.8110 0.8690 0.7924 0.8448 1,428,836 +0.02(+2.34%)
Dec 09, 2022 0.7917 0.8593 0.7821 0.8255 1,186,025 +0.04(+5.56%)
Dec 08, 2022 0.7434 0.7917 0.7434 0.7821 462,767 +0.03(+4.52%)
Dec 07, 2022 0.7579 0.7917 0.7290 0.7483 1,013,253 -0.01(-1.90%)
Dec 06, 2022 0.7966 0.8062 0.7386 0.7628 896,996 -0.03(-3.66%)
Dec 05, 2022 0.8062 0.8207 0.7724 0.7917 730,269 +0.01(+1.23%)
Dec 02, 2022 0.7483 0.7869 0.7290 0.7821 761,175 +0.05(+7.28%)
Dec 01, 2022 0.7917 0.7917 0.7290 0.7290 1,359,718 -0.07(-9.04%)
Nov 30, 2022 0.7531 0.8062 0.7344 0.8014 505,704 +0.05(+6.41%)
Nov 29, 2022 0.7483 0.7676 0.7338 0.7531 423,184 +0.00(+0.00%)
Nov 28, 2022 0.7338 0.7574 0.7145 0.7531 594,152 +0.00(+0.65%)
Nov 25, 2022 0.7531 0.7555 0.7241 0.7483 281,047 +0.00(+0.00%)
Nov 23, 2022 0.7145 0.7579 0.6903 0.7483 544,267 +0.02(+2.65%)
Nov 22, 2022 0.7290 0.7386 0.7193 0.7290 369,781 +0.00(+0.67%)
Nov 21, 2022 0.7386 0.7386 0.7048 0.7241 531,079 -0.01(-1.96%)
Nov 18, 2022 0.7338 0.7507 0.7338 0.7386 590,423 +0.00(+0.66%)
Nov 17, 2022 0.7386 0.7386 0.7145 0.7338 410,263 -0.01(-1.30%)
Nov 16, 2022 0.7434 0.7676 0.7266 0.7434 727,409 +0.00(+0.65%)
Nov 15, 2022 0.7241 0.7772 0.7193 0.7386 921,858 +0.01(+1.32%)
Nov 14, 2022 0.7821 0.7821 0.7097 0.7290 2,076,841 -0.06(-7.36%)
Nov 11, 2022 0.7338 0.7954 0.7338 0.7869 1,096,092 +0.06(+7.95%)
Nov 10, 2022 0.6807 0.7724 0.6807 0.7290 1,593,191 +0.08(+11.85%)
Nov 09, 2022 0.7386 0.7483 0.6517 0.6517 1,167,161 -0.05(-7.53%)
Nov 08, 2022 0.7966 0.8106 0.7048 0.7048 1,431,960 -0.10(-12.05%)
Nov 07, 2022 0.7917 0.8207 0.7531 0.8014 565,489 +0.06(+8.50%)
Nov 04, 2022 0.7434 0.7627 0.7266 0.7386 555,606 +0.00(+0.00%)
Nov 03, 2022 0.7579 0.7579 0.7121 0.7386 516,902 +0.00(+0.00%)
Nov 02, 2022 0.7917 0.7386 0.7386 993,656 -0.06(-7.83%)
Nov 01, 2022 0.8690 0.8738 0.7821 0.8014 1,765,470 -0.06(-6.74%)
Oct 31, 2022 0.8448 0.8593 0.8277 0.8593 980,104 +0.00(+0.56%)
Oct 28, 2022 0.7724 0.8641 0.7676 0.8545 1,921,720 +0.10(+12.74%)
Oct 27, 2022 0.7772 0.7869 0.7531 0.7579 475,492 +0.00(+0.00%)
Oct 26, 2022 0.7579 0.7927 0.7483 0.7579 815,161 +0.00(+0.00%)
Oct 25, 2022 0.7338 0.7628 0.7243 0.7579 903,028 +0.03(+4.67%)
Oct 24, 2022 0.7193 0.7338 0.6807 0.7241 774,471 +0.01(+2.04%)
Oct 21, 2022 0.7097 0.7338 0.6903 0.7097 764,384 +0.01(+2.08%)
Oct 20, 2022 0.6662 0.7241 0.6662 0.6952 586,464 +0.03(+5.11%)
Oct 19, 2022 0.6662 0.7004 0.6566 0.6614 508,386 +0.00(+0.74%)
Oct 18, 2022 0.6517 0.6710 0.6397 0.6566 1,536,969 +0.01(+1.49%)
Oct 17, 2022 0.6759 0.7044 0.6372 0.6469 1,748,938 -0.06(-8.22%)
Oct 14, 2022 0.6662 0.7097 0.6469 0.7048 819,757 +0.04(+6.57%)
Oct 13, 2022 0.6517 0.6759 0.6131 0.6614 2,271,928 -0.01(-2.14%)
Oct 12, 2022 0.6710 0.7118 0.6469 0.6759 1,181,008 +0.02(+2.94%)
Oct 11, 2022 0.6276 0.6662 0.6276 0.6566 734,422 +0.03(+4.62%)
Oct 10, 2022 0.6372 0.6372 0.6034 0.6276 810,608 +0.01(+1.56%)
Oct 07, 2022 0.6324 0.6421 0.6131 0.6179 734,130 -0.02(-3.76%)
Oct 06, 2022 0.6517 0.6807 0.6324 0.6421 2,006,914 -0.01(-2.21%)
Oct 05, 2022 0.6614 0.6821 0.6469 0.6566 1,327,508 -0.03(-4.90%)
Oct 04, 2022 0.6710 0.7048 0.6421 0.6903 1,840,420 +0.03(+5.15%)
Oct 03, 2022 0.6614 0.6662 0.6324 0.6566 1,109,871 +0.02(+3.03%)
Sep 30, 2022 0.6517 0.6759 0.6295 0.6372 1,345,629 -0.01(-1.49%)
Sep 29, 2022 0.6276 0.6662 0.6276 0.6469 1,110,068 -0.01(-1.47%)
Sep 28, 2022 0.6469 0.6903 0.6421 0.6566 1,405,414 +0.02(+3.82%)
Sep 27, 2022 0.6421 0.6614 0.6228 0.6324 1,323,645 +0.00(+0.77%)
Sep 26, 2022 0.6372 0.6517 0.6034 0.6276 1,407,736 +0.00(+0.78%)
Sep 23, 2022 0.6469 0.6469 0.6034 0.6228 1,578,465 -0.02(-3.73%)
Sep 22, 2022 0.7193 0.7241 0.6421 0.6469 1,644,005 -0.08(-11.26%)
Sep 21, 2022 0.7145 0.7434 0.6903 0.7290 593,286 +0.02(+2.72%)
Sep 20, 2022 0.7241 0.7331 0.7048 0.7097 985,117 -0.02(-2.65%)
Sep 19, 2022 0.7434 0.7700 0.7097 0.7290 1,969,278 -0.03(-3.82%)
Sep 16, 2022 0.7676 0.7821 0.7483 0.7579 2,144,392 -0.01(-1.88%)
Sep 15, 2022 0.7821 0.8110 0.7724 0.7724 701,505 -0.02(-2.44%)
Sep 14, 2022 0.7966 0.8062 0.7724 0.7917 1,110,536 +0.02(+3.14%)
Sep 13, 2022 0.8110 0.8206 0.7555 0.7676 2,074,073 -0.06(-7.02%)
Sep 12, 2022 0.8690 0.8931 0.8110 0.8255 1,043,337 -0.03(-3.93%)
Sep 09, 2022 0.8014 0.8641 0.7966 0.8593 946,723 +0.06(+7.23%)
Sep 08, 2022 0.8014 0.8255 0.7869 0.8014 541,782 +0.00(+0.00%)
Sep 07, 2022 0.7869 0.8207 0.7724 0.8014 1,172,816 +0.02(+3.11%)
Sep 06, 2022 0.8207 0.8352 0.7724 0.7772 1,408,306 -0.05(-5.85%)
Sep 02, 2022 0.8400 0.8448 0.8014 0.8255 672,824 +0.01(+1.18%)
Sep 01, 2022 0.8110 0.8303 0.7869 0.8159 1,227,557 +0.02(+2.42%)
Aug 31, 2022 0.7966 0.8062 0.7772 0.7966 817,046 +0.01(+1.85%)
Aug 30, 2022 0.7772 0.7917 0.7724 0.7821 611,502 +0.01(+1.89%)
Aug 29, 2022 0.7724 0.7893 0.7676 0.7676 1,164,279 -0.02(-2.45%)
Aug 26, 2022 0.8207 0.8207 0.7724 0.7869 887,087 -0.02(-2.98%)
Aug 25, 2022 0.8062 0.8159 0.7917 0.8110 603,703 +0.02(+3.07%)
Aug 24, 2022 0.7772 0.7893 0.7676 0.7869 890,679 +0.01(+1.24%)
Aug 23, 2022 0.7869 0.7869 0.7724 0.7772 825,412 -0.01(-1.23%)
Aug 22, 2022 0.7821 0.8009 0.7724 0.7869 945,725 -0.01(-1.81%)
Aug 19, 2022 0.8062 0.8110 0.7869 0.8014 1,077,553 -0.03(-3.49%)
Aug 18, 2022 0.8448 0.8448 0.8014 0.8303 1,129,467 -0.02(-2.27%)
Aug 17, 2022 0.8641 0.8641 0.8303 0.8497 708,871 -0.02(-2.76%)
Aug 16, 2022 0.8545 0.8786 0.8014 0.8738 1,706,484 +0.04(+5.23%)
Aug 15, 2022 0.9897 0.9897 0.7966 0.8303 5,195,731 -0.15(-15.69%)
Aug 12, 2022 1.019 1.038 0.9752 0.9848 1,367,051 -0.02(-1.92%)
Aug 11, 2022 0.9269 1.019 0.9221 1.004 1,358,563 +0.08(+8.33%)
Aug 10, 2022 0.8641 0.9317 0.8400 0.9269 1,787,932 +0.04(+4.35%)
Aug 09, 2022 0.9366 0.9366 0.8593 0.8883 1,652,962 -0.04(-4.66%)
Aug 08, 2022 0.9172 0.9752 0.9124 0.9317 1,211,110 +0.04(+4.32%)
Aug 05, 2022 0.9221 0.9221 0.8641 0.8931 755,715 -0.01(-1.07%)
Aug 04, 2022 0.9269 0.9510 0.8931 0.9028 941,605 -0.04(-4.10%)
Aug 03, 2022 0.9172 0.9607 0.8955 0.9414 927,480 +0.04(+4.28%)
Aug 02, 2022 0.8690 0.9100 0.8497 0.9028 658,012 +0.04(+4.47%)
Aug 01, 2022 0.8497 0.8834 0.8110 0.8641 683,598 +0.00(+0.56%)
Jul 29, 2022 0.8593 0.8859 0.8463 0.8593 758,472 +0.00(+0.56%)
Jul 28, 2022 0.8110 0.8883 0.8014 0.8545 1,513,201 +0.05(+5.99%)
Jul 27, 2022 0.7821 0.8110 0.7724 0.8062 976,208 +0.04(+5.70%)
Jul 26, 2022 0.7434 0.7869 0.7292 0.7628 1,121,104 +0.01(+1.28%)
Jul 25, 2022 0.8062 0.8062 0.7434 0.7531 1,504,747 -0.05(-6.02%)
Jul 22, 2022 0.8207 0.8545 0.7821 0.8014 724,500 -0.02(-2.92%)
Jul 21, 2022 0.8255 0.8521 0.8014 0.8255 957,509 -0.01(-1.72%)
Jul 20, 2022 0.8159 0.8545 0.8117 0.8400 1,084,529 +0.03(+4.19%)
Jul 19, 2022 0.7724 0.8159 0.7579 0.8062 1,115,174 +0.06(+7.74%)
Jul 18, 2022 0.7821 0.7917 0.7386 0.7483 1,710,621 -0.02(-2.52%)
Jul 15, 2022 0.7966 0.7966 0.7579 0.7676 1,378,444 -0.02(-2.45%)
Jul 14, 2022 0.7386 0.8086 0.7290 0.7869 1,517,766 +0.02(+2.52%)
Jul 13, 2022 0.7772 0.7772 0.7097 0.7676 5,026,916 -0.05(-6.47%)
Jul 12, 2022 0.7145 0.8738 0.7097 0.8207 4,277,541 +0.12(+16.44%)
Jul 11, 2022 0.8014 0.8014 0.6759 0.7048 2,552,955 -0.10(-12.05%)
Jul 08, 2022 0.7434 0.8255 0.7434 0.8014 1,153,651 +0.04(+5.73%)
Jul 07, 2022 0.7048 0.7625 0.7048 0.7579 1,451,495 +0.05(+7.53%)
Jul 06, 2022 0.6855 0.7048 0.6710 0.7048 1,332,548 +0.03(+5.04%)
Jul 05, 2022 0.7241 0.7241 0.6566 0.6710 2,635,694 -0.05(-6.71%)
Jul 01, 2022 0.6855 0.7531 0.6855 0.7193 2,659,801 +0.02(+3.47%)
Jun 30, 2022 0.7000 0.7038 0.6465 0.6952 1,884,391 -0.00(-0.69%)
Jun 29, 2022 0.7048 0.7145 0.6614 0.7000 1,985,634 -0.01(-2.03%)
Jun 28, 2022 0.6710 0.7241 0.6662 0.7145 1,757,996 +0.05(+7.25%)
Jun 27, 2022 0.7241 0.7338 0.6662 0.6662 3,039,173 -0.05(-6.76%)
Jun 24, 2022 0.7290 0.7338 0.7000 0.7145 2,392,626 +0.00(+0.00%)
Jun 23, 2022 0.7193 0.7290 0.6952 0.7145 2,396,199 +0.01(+1.37%)
Jun 22, 2022 0.7000 0.7338 0.6807 0.7048 3,175,667 +0.00(+0.69%)
Jun 21, 2022 0.7676 0.7821 0.6952 0.7000 4,177,574 -0.03(-4.61%)
Jun 17, 2022 0.8303 0.8376 0.7338 0.7338 5,986,901 -0.10(-11.63%)
Jun 16, 2022 0.8738 0.9119 0.8159 0.8303 2,645,394 -0.08(-8.99%)
Jun 15, 2022 0.9703 0.9703 0.8738 0.9124 2,845,202 -0.05(-5.50%)
Jun 14, 2022 1.038 1.038 0.9510 0.9655 2,795,088 -0.06(-5.66%)
Jun 13, 2022 1.144 1.149 0.9752 1.023 3,707,237 -0.15(-13.11%)
Jun 10, 2022 1.226 1.246 1.168 1.178 1,974,162 -0.08(-6.15%)
Jun 09, 2022 1.284 1.303 1.221 1.255 1,512,519 -0.03(-2.26%)
Jun 08, 2022 1.270 1.366 1.265 1.284 1,449,432 -0.00(-0.37%)
Jun 07, 2022 1.289 1.337 1.265 1.289 513,449 -0.00(-0.37%)
Jun 06, 2022 1.294 1.328 1.277 1.294 1,185,114 -0.01(-1.11%)
Jun 03, 2022 1.357 1.371 1.299 1.308 1,053,466 -0.07(-4.91%)
Jun 02, 2022 1.323 1.414 1.317 1.376 650,552 +0.06(+4.40%)
Jun 01, 2022 1.337 1.347 1.272 1.318 940,028 +0.00(+0.00%)
May 31, 2022 1.361 1.381 1.308 1.318 1,355,675 -0.03(-2.50%)
May 27, 2022 1.386 1.419 1.323 1.352 1,623,931 -0.02(-1.75%)
May 26, 2022 1.294 1.386 1.294 1.376 2,363,259 +0.06(+4.78%)
May 25, 2022 1.328 1.390 1.303 1.313 1,959,774 -0.01(-0.73%)
May 24, 2022 1.284 1.323 1.168 1.323 1,915,334 -0.00(-0.36%)
May 23, 2022 1.347 1.347 1.229 1.328 2,720,676 -0.00(-0.36%)
May 20, 2022 1.323 1.366 1.258 1.332 3,393,571 +0.01(+1.10%)
May 19, 2022 1.231 1.335 1.212 1.318 3,355,465 +0.09(+7.48%)
May 18, 2022 1.231 1.294 1.195 1.226 1,835,028 -0.00(-0.39%)
May 17, 2022 1.178 1.236 1.176 1.231 1,880,204 +0.09(+7.59%)
May 16, 2022 1.130 1.231 1.043 1.144 3,385,582 +0.00(+0.00%)
May 13, 2022 1.120 1.217 1.111 1.144 3,837,760 +0.04(+3.95%)
May 12, 2022 0.9993 1.101 0.9800 1.101 3,966,396 +0.06(+5.56%)
May 11, 2022 1.091 1.173 0.9848 1.043 4,744,918 -0.11(-9.24%)
May 10, 2022 0.9752 1.159 0.9655 1.149 6,648,358 -0.15(-11.85%)
May 09, 2022 1.318 1.390 1.289 1.303 2,417,873 -0.05(-3.91%)
May 06, 2022 1.361 1.386 1.284 1.357 1,088,517 -0.01(-0.71%)
May 05, 2022 1.414 1.429 1.323 1.366 2,453,257 -0.07(-4.71%)
May 04, 2022 1.448 1.492 1.395 1.434 1,665,302 -0.03(-2.30%)
May 03, 2022 1.434 1.528 1.427 1.468 1,522,748 +0.05(+3.40%)
May 02, 2022 1.497 1.501 1.376 1.419 1,750,154 -0.05(-3.61%)
Apr 29, 2022 1.540 1.583 1.463 1.472 1,303,123 -0.08(-5.28%)
Apr 28, 2022 1.477 1.559 1.453 1.554 844,432 +0.07(+4.55%)
Apr 27, 2022 1.497 1.564 1.468 1.487 908,601 -0.00(-0.32%)
Apr 26, 2022 1.637 1.675 1.477 1.492 1,888,471 -0.15(-9.12%)
Apr 25, 2022 1.593 1.666 1.574 1.641 876,247 +0.02(+1.49%)
Apr 22, 2022 1.603 1.641 1.583 1.617 750,855 -0.00(-0.30%)
Apr 21, 2022 1.670 1.670 1.608 1.622 934,371 -0.01(-0.88%)
Apr 20, 2022 1.670 1.709 1.627 1.637 939,175 -0.04(-2.31%)
Apr 19, 2022 1.612 1.728 1.612 1.675 1,285,021 +0.06(+3.58%)
Apr 18, 2022 1.637 1.680 1.608 1.617 1,057,451 +0.01(+0.60%)
Apr 14, 2022 1.675 1.714 1.608 1.608 1,051,453 -0.07(-4.03%)
Apr 13, 2022 1.612 1.695 1.612 1.675 741,511 +0.05(+2.97%)
Apr 12, 2022 1.670 1.680 1.608 1.627 1,012,383 -0.01(-0.88%)
Apr 11, 2022 1.680 1.685 1.610 1.641 1,594,515 -0.05(-3.13%)
Apr 08, 2022 1.728 1.733 1.690 1.694 1,378,042 -0.04(-2.23%)
Apr 07, 2022 1.733 1.825 1.709 1.733 1,930,333 -0.02(-1.37%)
Apr 06, 2022 1.844 1.844 1.738 1.757 1,890,244 -0.10(-5.45%)
Apr 05, 2022 1.979 1.979 1.844 1.859 2,055,317 -0.13(-6.55%)
Apr 04, 2022 1.926 2.032 1.907 1.989 1,315,154 +0.04(+1.98%)
Apr 01, 2022 2.003 2.003 1.902 1.950 2,064,764 -0.01(-0.74%)
Mar 31, 2022 2.012 2.017 1.932 1.965 1,194,221 -0.05(-2.58%)
Mar 30, 2022 2.036 2.060 1.974 2.017 1,014,727 -0.03(-1.39%)
Mar 29, 2022 1.965 2.055 1.933 2.045 1,309,010 +0.07(+3.35%)
Mar 28, 2022 2.017 2.038 1.915 1.979 1,455,852 +0.02(+0.97%)
Mar 25, 2022 2.116 2.116 1.936 1.960 1,350,881 -0.14(-6.76%)
Mar 24, 2022 2.074 2.109 2.017 2.102 416,846 +0.05(+2.54%)
Mar 23, 2022 2.050 2.116 2.022 2.050 705,602 -0.03(-1.37%)
Mar 22, 2022 1.965 2.093 1.965 2.078 1,772,963 +0.09(+4.28%)
Mar 21, 2022 2.050 2.060 1.941 1.993 1,857,251 -0.06(-3.00%)
Mar 18, 2022 1.993 2.057 1.946 2.055 1,657,315 +0.05(+2.60%)
Mar 17, 2022 1.932 2.012 1.917 2.003 1,564,013 +0.04(+1.93%)
Mar 16, 2022 1.880 1.965 1.856 1.965 1,931,275 +0.13(+6.96%)
Mar 15, 2022 1.709 1.842 1.704 1.837 1,356,615 +0.11(+6.30%)
Mar 14, 2022 1.728 1.771 1.700 1.728 1,435,069 -0.01(-0.55%)
Mar 11, 2022 1.794 1.794 1.709 1.738 1,059,582 -0.03(-1.61%)
Mar 10, 2022 1.804 1.813 1.738 1.766 1,528,616 -0.09(-4.60%)
Mar 09, 2022 1.837 1.896 1.818 1.851 1,304,688 +0.05(+2.62%)
Mar 08, 2022 1.790 1.875 1.738 1.804 1,170,730 +0.01(+0.79%)
Mar 07, 2022 1.917 1.955 1.780 1.790 2,369,167 -0.12(-6.44%)
Mar 04, 2022 1.946 1.984 1.899 1.913 1,022,825 -0.02(-0.98%)
Mar 03, 2022 2.036 2.041 1.922 1.932 614,929 -0.11(-5.34%)
Mar 02, 2022 1.998 2.067 1.941 2.041 927,548 +0.04(+2.13%)
Mar 01, 2022 1.917 2.026 1.913 1.998 1,378,915 +0.04(+2.18%)
Feb 28, 2022 2.064 2.083 1.951 1.955 1,403,106 -0.09(-4.62%)
Feb 25, 2022 1.993 2.083 1.999 2.050 928,063 +0.06(+2.85%)
Feb 24, 2022 1.809 2.007 1.766 1.993 1,615,816 +0.09(+4.73%)
Feb 23, 2022 1.984 2.026 1.882 1.903 1,431,125 -0.05(-2.66%)
Feb 22, 2022 2.131 2.164 1.953 1.955 2,528,602 -0.18(-8.22%)
Feb 18, 2022 2.131 0 +0.08(+3.69%)
Feb 17, 2022 2.022 2.102 1.922 2.055 3,671,315 +0.08(+3.83%)
Feb 16, 2022 1.965 2.007 1.927 1.979 1,414,380 +0.01(+0.72%)
Feb 15, 2022 1.922 1.979 1.899 1.965 1,097,098 +0.06(+2.98%)
Feb 14, 2022 1.955 2.031 1.894 1.908 1,125,823 -0.05(-2.66%)
Feb 11, 2022 1.913 1.998 1.908 1.960 1,688,068 +0.09(+4.81%)
Feb 10, 2022 1.899 2.026 1.856 1.870 2,014,191 -0.07(-3.66%)
Feb 09, 2022 1.917 1.984 1.903 1.941 2,026,210 -0.02(-0.97%)
Feb 08, 2022 1.813 1.979 1.780 1.960 8,981,868 +0.27(+15.97%)
Feb 07, 2022 1.771 1.788 1.681 1.690 6,936,190 -0.09(-5.30%)
Feb 04, 2022 1.785 1.795 1.771 1.785 2,073,536 -0.02(-1.05%)
Feb 03, 2022 1.889 1.804 5,399,776 -0.10(-5.22%)
Feb 02, 2022 2.036 2.036 1.894 1.903 4,925,751 -0.21(-9.87%)
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.