|
Closing price on 8/23/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
12,500 |
| Split-adjusted Price |
15.70 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.71
|
15.70
|
12,500
|
|
|
8/22/2022
|
+0.50 / +3.27%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.84
|
15.80
|
26,000
|
|
|
8/19/2022
|
-0.70 / -4.38%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.61
|
15.30
|
25,300
|
|
|
8/18/2022
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
25,100
|
|
|
8/17/2022
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.07
|
16.10
|
50,400
|
|
|
8/16/2022
|
-1.10 / -6.55%
|
16.80
|
16.80
|
15.70
|
15.70
|
16.21
|
15.70
|
72,000
|
|
|
8/15/2022
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.30
|
16.80
|
16.62
|
16.80
|
68,000
|
|
|
8/12/2022
|
-0.30 / -1.73%
|
16.80
|
17.00
|
15.90
|
17.00
|
16.27
|
17.00
|
23,800
|
|
|
8/11/2022
|
+0.30 / +1.76%
|
17.90
|
18.00
|
16.60
|
17.30
|
17.62
|
17.30
|
57,600
|
|
|
8/10/2022
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.32
|
17.00
|
82,300
|
|
|
8/9/2022
|
+0.60 / +4.03%
|
14.90
|
15.80
|
14.90
|
15.50
|
15.21
|
15.50
|
51,100
|
|
|
8/8/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
14.90
|
40,200
|
|
|
8/5/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.04
|
15.00
|
4,900
|
|
|
8/4/2022
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.15
|
15.40
|
8,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.02
|
15.00
|
15,600
|
|
|
8/2/2022
|
-1.00 / -6.25%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.04
|
15.00
|
24,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.70
|
16.00
|
14.98
|
16.00
|
42,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.09
|
16.00
|
6,900
|
|
|
7/28/2022
|
+0.50 / +3.23%
|
15.30
|
16.00
|
14.50
|
16.00
|
14.99
|
16.00
|
34,500
|
|
|
7/27/2022
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
15.50
|
1,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
7/25/2022
|
-0.60 / -3.75%
|
16.20
|
16.20
|
15.20
|
15.40
|
15.63
|
15.40
|
6,600
|
|
|
7/22/2022
|
+0.70 / +4.58%
|
15.10
|
16.40
|
15.10
|
16.00
|
15.81
|
16.00
|
5,400
|
|
|
7/21/2022
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.64
|
15.30
|
4,300
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.13
|
16.00
|
8,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3,000
|
|
|
7/15/2022
|
-0.40 / -2.44%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.24
|
16.00
|
13,800
|
|
|
7/14/2022
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.26
|
16.40
|
13,300
|
|
|
7/13/2022
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.06
|
16.20
|
22,900
|
|
|