Ladder Capital Corp (LADR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.05

+0.02

(+0.18%)

Al cierre: 04:00PM EDT

11.05

0.00

(0.00%)

Fuera de horario:

06:24PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	11.19	11.27	10.99	11.05	11.05	334,576
02 may 2024	11.01	11.08	10.90	11.03	11.03	544,800
01 may 2024	10.78	11.08	10.78	10.90	10.90	458,300
30 abr 2024	10.84	10.94	10.73	10.73	10.73	741,700
29 abr 2024	11.08	11.15	10.87	10.91	10.91	665,500
26 abr 2024	10.78	11.05	10.78	11.00	11.00	670,700
25 abr 2024	10.50	10.97	10.50	10.80	10.80	1,281,800
24 abr 2024	10.57	10.59	10.43	10.50	10.50	742,600
23 abr 2024	10.47	10.67	10.47	10.66	10.66	333,200
22 abr 2024	10.54	10.59	10.48	10.52	10.52	287,400
19 abr 2024	10.31	10.49	10.30	10.48	10.48	473,400
18 abr 2024	10.30	10.39	10.26	10.31	10.31	469,000
17 abr 2024	10.31	10.35	10.21	10.25	10.25	682,700
16 abr 2024	10.31	10.37	10.21	10.26	10.26	658,800
15 abr 2024	10.57	10.64	10.31	10.39	10.39	576,300
12 abr 2024	10.57	10.65	10.50	10.51	10.51	340,400
11 abr 2024	10.53	10.67	10.44	10.64	10.64	587,400
10 abr 2024	10.73	10.82	10.41	10.45	10.45	898,500
09 abr 2024	10.85	11.03	10.78	11.01	11.01	576,900
08 abr 2024	10.91	10.94	10.82	10.82	10.82	290,100
05 abr 2024	10.76	10.90	10.68	10.86	10.86	654,900
04 abr 2024	11.00	11.03	10.77	10.78	10.78	405,100
03 abr 2024	10.81	10.94	10.76	10.88	10.88	415,600
02 abr 2024	10.84	10.93	10.72	10.84	10.84	658,000
01 abr 2024	11.13	11.13	10.89	10.93	10.93	651,700
28 mar 2024	10.96	11.14	10.96	11.13	11.13	528,800
27 mar 2024	10.79	10.97	10.72	10.97	10.97	515,800
27 mar 2024	0.23 Dividendo
26 mar 2024	11.17	11.17	10.89	10.93	10.70	470,100
25 mar 2024	11.13	11.21	11.04	11.06	10.83	409,300
22 mar 2024	11.30	11.33	11.02	11.05	10.82	435,300
21 mar 2024	11.18	11.32	11.16	11.29	11.05	625,100
20 mar 2024	10.93	11.24	10.90	11.17	10.93	452,000
19 mar 2024	10.87	10.96	10.83	10.93	10.70	430,400
18 mar 2024	10.97	11.02	10.88	10.90	10.67	497,900
15 mar 2024	10.74	11.03	10.74	11.01	10.78	1,045,800
14 mar 2024	10.94	10.97	10.76	10.81	10.58	580,100
13 mar 2024	11.03	11.12	10.93	10.97	10.74	824,000
12 mar 2024	10.98	11.06	10.90	11.05	10.82	438,600
11 mar 2024	10.92	11.03	10.89	10.97	10.74	359,400
08 mar 2024	10.99	11.11	10.89	10.94	10.71	562,000
07 mar 2024	10.79	10.94	10.79	10.90	10.67	606,300
06 mar 2024	10.85	10.86	10.73	10.78	10.55	406,500
05 mar 2024	10.70	10.83	10.70	10.76	10.53	655,700
04 mar 2024	10.79	10.79	10.65	10.68	10.46	823,200
01 mar 2024	10.83	10.90	10.72	10.83	10.60	896,600
29 feb 2024	10.59	10.85	10.56	10.81	10.58	1,154,600
28 feb 2024	10.44	10.52	10.37	10.45	10.23	352,700
27 feb 2024	10.61	10.66	10.42	10.50	10.28	403,200
26 feb 2024	10.54	10.72	10.50	10.53	10.31	721,200
23 feb 2024	10.62	10.71	10.55	10.61	10.39	374,400
22 feb 2024	10.57	10.62	10.51	10.60	10.38	475,100
21 feb 2024	10.50	10.59	10.45	10.58	10.36	488,100
20 feb 2024	10.59	10.67	10.51	10.53	10.31	577,200
16 feb 2024	10.65	10.79	10.58	10.70	10.47	594,200
15 feb 2024	10.51	10.86	10.51	10.77	10.54	801,800
14 feb 2024	10.32	10.48	10.29	10.44	10.22	749,400
13 feb 2024	10.38	10.40	10.10	10.18	9.97	921,300
12 feb 2024	10.64	10.78	10.64	10.64	10.42	971,100
09 feb 2024	10.55	10.71	10.43	10.67	10.45	1,166,800
08 feb 2024	10.45	10.83	10.42	10.67	10.45	1,246,500
07 feb 2024	10.76	10.76	10.43	10.58	10.36	1,158,900
06 feb 2024	10.77	10.86	10.69	10.77	10.54	505,500
05 feb 2024	10.68	10.87	10.56	10.80	10.57	1,144,400
02 feb 2024	10.89	10.91	10.77	10.79	10.56	533,200
01 feb 2024	10.99	11.12	10.80	11.07	10.84	703,500
31 ene 2024	11.39	11.44	10.93	10.93	10.70	670,400
30 ene 2024	11.52	11.57	11.38	11.41	11.17	494,000
29 ene 2024	11.48	11.61	11.45	11.56	11.32	391,900
26 ene 2024	11.52	11.57	11.47	11.50	11.26	332,500
25 ene 2024	11.51	11.58	11.31	11.44	11.20	659,400
24 ene 2024	11.60	11.60	11.35	11.36	11.12	342,600
23 ene 2024	11.52	11.60	11.43	11.49	11.25	345,700
22 ene 2024	11.52	11.61	11.41	11.47	11.23	360,600
19 ene 2024	11.46	11.48	11.24	11.43	11.19	630,800
18 ene 2024	11.22	11.34	11.10	11.33	11.09	627,100
17 ene 2024	11.03	11.23	11.03	11.18	10.94	561,400
16 ene 2024	11.19	11.24	11.08	11.22	10.98	758,700
12 ene 2024	11.46	11.50	11.25	11.28	11.04	467,900
11 ene 2024	11.49	11.49	11.27	11.31	11.07	585,100
10 ene 2024	11.33	11.53	11.33	11.53	11.29	745,900
09 ene 2024	11.30	11.36	11.18	11.28	11.04	2,163,500
08 ene 2024	11.32	11.46	11.26	11.44	11.20	617,400
05 ene 2024	11.19	11.43	11.15	11.30	11.06	496,700
04 ene 2024	11.25	11.34	11.20	11.23	10.99	464,200
03 ene 2024	11.28	11.38	11.13	11.23	10.99	693,200
02 ene 2024	11.41	11.56	11.33	11.37	11.13	1,305,400
29 dic 2023	11.67	11.67	11.49	11.51	11.27	643,200
28 dic 2023	11.63	11.74	11.60	11.65	11.40	557,500
28 dic 2023	0.23 Dividendo
27 dic 2023	11.93	11.97	11.87	11.92	11.44	541,300
26 dic 2023	11.88	12.00	11.83	11.95	11.47	342,400
22 dic 2023	11.87	11.95	11.76	11.81	11.34	459,300
21 dic 2023	11.75	11.84	11.68	11.84	11.37	522,600
20 dic 2023	11.62	11.93	11.58	11.67	11.20	922,000
19 dic 2023	11.48	11.69	11.48	11.64	11.18	636,700
18 dic 2023	11.43	11.57	11.35	11.46	11.00	713,000
15 dic 2023	11.59	11.59	11.30	11.39	10.94	1,441,100
14 dic 2023	11.73	11.92	11.46	11.59	11.13	1,294,200
13 dic 2023	11.31	11.68	11.16	11.61	11.15	662,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Ladder Capital Corp (LADR)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)