Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Loandepot Inc Cl A
(NY:
LDI
)
3.080
+0.260 (+9.22%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
2.910
3.135
2.860
3.080
1,917,591
+0.26(+9.22%)
Aug 22, 2024
2.840
2.920
2.760
2.820
684,863
-0.01(-0.35%)
Aug 21, 2024
2.700
2.839
2.690
2.830
1,396,396
+0.07(+2.54%)
Aug 20, 2024
2.690
2.780
2.590
2.760
951,092
+0.03(+1.10%)
Aug 19, 2024
2.830
2.860
2.645
2.730
906,927
-0.08(-2.85%)
Aug 16, 2024
2.740
3.145
2.650
2.810
2,518,015
+0.07(+2.55%)
Aug 15, 2024
2.580
2.785
2.490
2.740
829,442
+0.20(+7.87%)
Aug 14, 2024
2.470
2.570
2.442
2.540
543,202
+0.11(+4.53%)
Aug 13, 2024
2.280
2.489
2.280
2.430
382,803
+0.11(+4.74%)
Aug 12, 2024
2.380
2.400
2.240
2.320
359,850
-0.08(-3.33%)
Aug 09, 2024
2.320
2.400
2.245
2.400
376,561
+0.10(+4.35%)
Aug 08, 2024
2.420
2.430
2.250
2.300
699,713
+0.00(+0.00%)
Aug 07, 2024
2.230
2.490
2.100
2.300
1,529,776
+0.23(+11.11%)
Aug 06, 2024
2.250
2.250
2.020
2.070
1,092,832
-0.14(-6.33%)
Aug 05, 2024
1.960
2.320
1.945
2.210
912,615
+0.04(+1.84%)
Aug 02, 2024
2.000
2.190
1.900
2.170
1,170,608
+0.22(+11.28%)
Aug 01, 2024
2.060
2.060
1.910
1.950
431,865
-0.07(-3.47%)
Jul 31, 2024
1.950
2.110
1.950
2.020
438,130
+0.07(+3.59%)
Jul 30, 2024
2.010
2.070
1.940
1.950
320,813
-0.07(-3.47%)
Jul 29, 2024
1.940
2.050
1.930
2.020
339,113
+0.08(+4.12%)
Jul 26, 2024
2.090
2.130
1.940
1.940
349,191
-0.13(-6.28%)
Jul 25, 2024
1.910
2.090
1.900
2.070
339,989
+0.18(+9.52%)
Jul 24, 2024
2.010
2.056
1.880
1.890
210,444
-0.13(-6.44%)
Jul 23, 2024
1.950
2.040
1.940
2.020
169,930
+0.05(+2.54%)
Jul 22, 2024
1.940
1.980
1.890
1.970
107,609
+0.05(+2.60%)
Jul 19, 2024
1.970
1.985
1.910
1.920
108,637
-0.07(-3.52%)
Jul 18, 2024
2.060
2.170
1.970
1.990
473,305
-0.09(-4.33%)
Jul 17, 2024
1.990
2.145
1.990
2.080
640,201
+0.08(+4.00%)
Jul 16, 2024
1.990
2.080
1.950
2.000
500,462
+0.05(+2.56%)
Jul 15, 2024
1.900
1.970
1.870
1.950
207,128
+0.01(+0.52%)
Jul 12, 2024
2.000
2.050
1.795
1.940
746,837
-0.03(-1.52%)
Jul 11, 2024
1.850
1.995
1.830
1.970
878,890
+0.23(+13.22%)
Jul 10, 2024
1.660
1.760
1.590
1.740
472,274
+0.08(+4.82%)
Jul 09, 2024
1.590
1.690
1.560
1.660
321,050
+0.06(+3.75%)
Jul 08, 2024
1.570
1.655
1.559
1.600
453,984
+0.07(+4.58%)
Jul 05, 2024
1.560
1.605
1.520
1.530
214,585
-0.08(-4.97%)
Jul 03, 2024
1.580
1.620
1.560
1.610
224,063
+0.05(+3.21%)
Jul 02, 2024
1.590
1.620
1.550
1.560
174,696
-0.05(-3.11%)
Jul 01, 2024
1.640
1.680
1.580
1.610
373,798
-0.04(-2.42%)
Jun 28, 2024
1.640
1.665
1.580
1.650
300,624
+0.00(+0.00%)
Jun 27, 2024
1.690
1.690
1.590
1.650
228,378
+0.04(+2.48%)
Jun 26, 2024
1.660
1.680
1.575
1.610
400,578
-0.08(-4.73%)
Jun 25, 2024
1.760
1.770
1.640
1.690
582,475
-0.08(-4.52%)
Jun 24, 2024
1.770
1.830
1.710
1.770
375,102
-0.01(-0.56%)
Jun 21, 2024
1.780
1.840
1.760
1.780
280,978
-0.02(-1.11%)
Jun 20, 2024
1.850
1.870
1.790
1.800
334,946
-0.03(-1.64%)
Jun 18, 2024
1.810
1.859
1.780
1.830
341,593
+0.05(+2.81%)
Jun 17, 2024
1.800
1.855
1.770
1.780
338,074
-0.02(-1.11%)
Jun 14, 2024
1.830
1.880
1.800
1.800
359,439
-0.05(-2.70%)
Jun 13, 2024
2.020
2.020
1.840
1.850
630,719
-0.15(-7.50%)
Jun 12, 2024
2.070
2.119
1.970
2.000
507,027
+0.07(+3.63%)
Jun 11, 2024
1.970
1.975
1.870
1.930
417,565
-0.05(-2.53%)
Jun 10, 2024
2.040
2.100
1.960
1.980
584,787
-0.10(-4.81%)
Jun 07, 2024
2.030
2.160
1.980
2.080
543,161
+0.01(+0.48%)
Jun 06, 2024
2.310
2.310
2.060
2.070
572,621
-0.17(-7.59%)
Jun 05, 2024
1.990
2.240
1.879
2.240
1,516,985
+0.39(+21.08%)
Jun 04, 2024
1.860
1.860
1.760
1.850
330,372
+0.05(+2.78%)
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
.