|
Closing price on 4/27/2023
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
50,500 |
| Split-adjusted Price |
8.30 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
+0.10 / +1.22%
|
8.00
|
8.50
|
7.70
|
8.30
|
8.07
|
8.30
|
50,500
|
|
|
4/26/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.02
|
8.20
|
5,200
|
|
|
4/25/2023
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.30
|
8.10
|
7.73
|
8.10
|
104,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.27
|
7.40
|
18,900
|
|
|
4/21/2023
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.47
|
7.40
|
19,700
|
|
|
4/20/2023
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.68
|
7.50
|
12,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
7.60
|
56,100
|
|
|
4/18/2023
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.51
|
7.60
|
160,200
|
|
|
4/17/2023
|
-0.10 / -1.32%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.69
|
7.50
|
54,200
|
|
|
4/14/2023
|
-0.50 / -6.17%
|
8.30
|
8.30
|
7.40
|
7.60
|
7.78
|
7.60
|
113,600
|
|
|
4/13/2023
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
531,900
|
|
|
4/12/2023
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.17
|
7.40
|
79,500
|
|
|
4/11/2023
|
-0.70 / -9.33%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.02
|
6.80
|
204,500
|
|
|
4/10/2023
|
-0.80 / -9.64%
|
8.70
|
8.70
|
7.50
|
7.50
|
7.73
|
7.50
|
119,100
|
|
|
4/7/2023
|
-0.40 / -4.60%
|
8.60
|
8.90
|
8.20
|
8.30
|
8.54
|
8.30
|
102,400
|
|
|
4/6/2023
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.10
|
8.70
|
8.54
|
8.70
|
246,600
|
|
|
4/5/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.80
|
9.00
|
8.99
|
9.00
|
129,600
|
|
|
4/4/2023
|
+0.10 / +1.12%
|
9.60
|
9.60
|
8.60
|
9.00
|
8.97
|
9.00
|
78,200
|
|
|
4/3/2023
|
+0.80 / +9.88%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
203,600
|
|
|
3/31/2023
|
+0.70 / +9.46%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.04
|
8.10
|
151,000
|
|
|
3/30/2023
|
+0.60 / +8.82%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.29
|
7.40
|
564,300
|
|
|
3/29/2023
|
-0.70 / -9.33%
|
7.30
|
7.50
|
6.80
|
6.80
|
6.95
|
6.80
|
134,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.20
|
7.50
|
7.79
|
7.50
|
447,700
|
|
|
3/27/2023
|
+0.60 / +8.70%
|
7.50
|
7.50
|
6.90
|
7.50
|
7.37
|
7.50
|
209,100
|
|
|
3/24/2023
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
93,600
|
|
|
3/23/2023
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
168,600
|
|
|
3/22/2023
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.30
|
5.80
|
5.73
|
5.80
|
125,500
|
|
|
3/21/2023
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.80
|
5.30
|
4.94
|
5.30
|
483,600
|
|
|
3/20/2023
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
6,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
51,800
|
|
|