Indicators

Ladder Capital Corp (NY: LADR )

11.03 -0.02 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.627	5.944	5.541	5.728	3,757,698	-0.19(-3.17%)
May 28, 2020	6.117	6.254	5.879	5.915	2,588,608	-0.09(-1.56%)
May 27, 2020	5.771	6.027	5.635	6.009	2,857,768	+0.27(+4.64%)
May 26, 2020	5.872	5.988	5.678	5.743	1,959,776	+0.14(+2.57%)
May 22, 2020	5.476	5.620	5.231	5.598	1,639,647	+0.12(+2.24%)
May 21, 2020	5.534	5.570	5.310	5.476	1,431,264	-0.08(-1.43%)
May 20, 2020	5.404	5.707	5.339	5.555	2,024,248	+0.24(+4.47%)
May 19, 2020	5.361	5.577	5.195	5.317	1,746,084	-0.06(-1.07%)
May 18, 2020	5.044	5.439	4.993	5.375	2,903,063	+0.55(+11.51%)
May 15, 2020	4.993	5.065	4.813	4.820	1,665,600	-0.24(-4.70%)
May 14, 2020	4.734	5.181	4.539	5.058	2,583,775	+0.12(+2.33%)
May 13, 2020	5.260	5.260	4.820	4.943	2,804,111	-0.32(-6.16%)
May 12, 2020	5.634	5.685	5.267	5.267	3,209,707	-0.35(-6.16%)
May 11, 2020	5.757	5.829	5.591	5.613	2,290,730	-0.28(-4.77%)
May 08, 2020	5.858	5.980	5.771	5.894	1,932,352	+0.11(+1.87%)
May 07, 2020	5.555	5.879	5.454	5.786	3,202,407	+0.28(+5.10%)
May 06, 2020	6.132	6.369	5.433	5.505	5,093,394	-0.09(-1.67%)
May 05, 2020	5.606	5.822	5.570	5.598	2,235,569	+0.11(+1.97%)
May 04, 2020	5.404	5.526	5.188	5.490	2,638,598	-0.08(-1.42%)

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.