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
)
2.730
+0.040 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
2.650
2.730
2.630
2.730
366,513
+0.04(+1.49%)
Oct 01, 2024
2.720
2.740
2.615
2.690
442,144
-0.04(-1.47%)
Sep 30, 2024
2.690
2.790
2.650
2.730
531,875
+0.04(+1.49%)
Sep 27, 2024
2.830
2.840
2.690
2.690
366,077
-0.10(-3.58%)
Sep 26, 2024
2.740
2.860
2.650
2.790
677,009
+0.14(+5.28%)
Sep 25, 2024
2.700
2.780
2.650
2.650
595,264
-0.09(-3.28%)
Sep 24, 2024
2.710
2.740
2.650
2.740
442,702
+0.03(+1.11%)
Sep 23, 2024
2.820
2.840
2.710
2.710
464,421
-0.12(-4.24%)
Sep 20, 2024
2.840
2.878
2.795
2.830
869,180
-0.01(-0.35%)
Sep 19, 2024
3.100
3.100
2.840
2.840
971,081
-0.16(-5.33%)
Sep 18, 2024
3.200
3.225
2.970
3.000
1,658,682
-0.19(-5.96%)
Sep 17, 2024
2.900
3.190
2.880
3.190
1,633,606
+0.29(+10.00%)
Sep 16, 2024
2.700
2.915
2.660
2.900
1,155,522
+0.23(+8.61%)
Sep 13, 2024
2.340
2.680
2.340
2.670
1,294,254
+0.39(+17.11%)
Sep 12, 2024
2.360
2.370
2.210
2.280
1,177,969
-0.05(-2.15%)
Sep 11, 2024
2.410
2.480
2.260
2.330
1,150,732
-0.08(-3.32%)
Sep 10, 2024
2.510
2.530
2.400
2.410
654,007
-0.14(-5.49%)
Sep 09, 2024
2.450
2.579
2.390
2.550
591,137
+0.14(+5.81%)
Sep 06, 2024
2.550
2.550
2.390
2.410
997,758
-0.13(-5.12%)
Sep 05, 2024
2.620
2.630
2.540
2.540
398,558
-0.08(-3.05%)
Sep 04, 2024
2.640
2.720
2.590
2.620
390,595
-0.03(-1.13%)
Sep 03, 2024
2.610
2.770
2.585
2.650
703,664
+0.03(+1.15%)
Aug 30, 2024
2.670
2.720
2.470
2.620
1,251,336
-0.01(-0.38%)
Aug 29, 2024
2.830
2.870
2.590
2.630
1,129,204
-0.22(-7.72%)
Aug 28, 2024
3.000
3.020
2.830
2.850
595,973
-0.14(-4.68%)
Aug 27, 2024
3.020
3.060
2.910
2.990
1,123,701
-0.07(-2.29%)
Aug 26, 2024
3.140
3.150
3.030
3.060
788,655
-0.02(-0.65%)
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%)
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
.