Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LDP	19.28	19.35	19.27	19.31	0.10	29,863	155	18.24	21.31
2024-04-25	Z	LDP	19.17	19.19	19.0514	19.19	-0.1266	51,682	192	18.21	21.33
2024-04-24	Z	LDP	19.34	19.39	19.17	19.28	-0.09	36,346	153	18.35	21.26
2024-04-23	Z	LDP	19.15	19.36	19.13	19.34	0.191	53,804	135	18.34	20.24
2024-04-22	Z	LDP	19.08	19.17	19.05	19.15	0.099	55,503	197	18.29	21.26
2024-04-19	Z	LDP	18.93	19.08	18.93	19.07	0.12	51,369	183	18.19	21.30
2024-04-18	Z	LDP	19.01	19.04	18.95	18.96	-0.04	63,145	201	18.11	19.89
2024-04-17	Z	LDP	19.00	19.07	18.925	19.03	0.118	65,165	199	18.99	21.10
2024-04-16	Z	LDP	18.97	19.01	18.81	18.93	-0.08	116,341	404	17.89	20.95
2024-04-15	Z	LDP	19.27	19.2942	19.005	19.04	-0.26	99,675	368	17.94	21.05
2024-04-12	Z	LDP	19.48	19.52	19.29	19.30	-0.23	55,787	219	18.21	20.43
2024-04-11	Z	LDP	19.54	19.64	19.42	19.53	0.03	75,831	249	18.54	21.54
2024-04-10	Z	LDP	19.66	19.72	19.46	19.50	-0.30	68,067	183	18.57	20.72
2024-04-09	Z	LDP	19.75	19.81	19.71	19.78	0.091	55,245	171	19.68	21.76
2024-04-08	Z	LDP	19.84	20.00	19.73	19.82	-0.04	58,621	205	19.58	20.76
2024-04-05	Z	LDP	19.90	19.97	19.85	19.86	-0.001	58,348	204	17.86	20.72
2024-04-04	Z	LDP	20.06	20.1393	19.83	19.88	-0.26	93,773	336	19.68	21.73
2024-04-03	Z	LDP	19.96	20.14	19.96	20.14	0.12	48,212	151	19.68	22.40
2024-04-02	Z	LDP	20.06	20.10	19.95	20.02	-0.11	54,848	217	19.62	22.14
2024-04-01	Z	LDP	20.14	20.19	20.05	20.14	0.0375	43,227	240	19.68	21.03
2024-03-29	Z	LDP	20.09	20.25	19.99	20.08	0.081	0	0	19.68	21.15
2024-03-28	Z	LDP	20.09	20.25	19.99	20.08	0.081	153,512	438	19.68	21.15
2024-03-27	Z	LDP	19.90	20.00	19.89	20.00	0.0765	84,479	264	17.91	22.27
2024-03-26	Z	LDP	19.89	19.93	19.8449	19.91	0.12	46,603	166	19.68	21.15
2024-03-25	Z	LDP	20.07	20.07	19.78	19.79	-0.22	72,337	245	19.68	21.78
2024-03-22	Z	LDP	19.96	20.05	19.9431	20.00	0.09	50,062	174	19.07	22.01
2024-03-21	Z	LDP	19.91	19.96	19.87	19.91	-0.02	66,535	199	19.68	20.86
2024-03-20	Z	LDP	19.87	19.94	19.73	19.93	0.10	66,800	202	19.68	20.22
2024-03-19	Z	LDP	19.76	19.87	19.76	19.81	0.02	91,170	217	18.94	21.06
2024-03-18	Z	LDP	19.74	19.80	19.70	19.80	0.04	62,696	260	19.68	21.15
2024-03-15	Z	LDP	19.72	19.8727	19.72	19.74	-0.08	82,880	224	19.68	22.08
2024-03-14	Z	LDP	20.00	20.05	19.76	19.82	-0.16	90,423	245	19.68	21.02
2024-03-13	Z	LDP	20.09	20.15	19.96	20.01	-0.06	102,658	211	19.03	20.91
2024-03-12	Z	LDP	20.10	20.15	20.07	20.07	-0.049	113,459	412	18.97	20.92
2024-03-11	Z	LDP	20.29	20.29	20.21	20.25	-0.04	73,959	264	18.96	21.15
2024-03-08	Z	LDP	20.21	20.30	20.16	20.28	0.16	99,195	341	20.01	21.15
2024-03-07	Z	LDP	20.11	20.18	20.08	20.14	0.095	46,403	157	17.61	22.45
2024-03-06	Z	LDP	20.11	20.1438	20.021	20.05	0.01	43,773	141	17.88	20.84
2024-03-05	Z	LDP	20.16	20.21	20.002	20.04	-0.01	122,188	314	17.83	20.97
2024-03-04	Z	LDP	20.01	20.11	20.01	20.08		88,715	243	18.86	20.93
2024-03-01	Z	LDP	19.99	20.12	19.99	20.0801	0.1001	117,307	259	18.88	22.16
2024-02-29	Z	LDP	20.05	20.09	19.95	19.98	0.06	102,462	348	17.31	20.80
2024-02-28	Z	LDP	19.85	20.00	19.85	19.92		94,608	271	18.83	20.78
2024-02-27	Z	LDP	19.87	20.10	19.80	19.93	0.0501	207,949	494	17.97	20.68
2024-02-26	Z	LDP	19.53	19.99	19.34	19.88	0.45	410,666	768	19.72	20.68
2024-02-23	Z	LDP	19.36	19.51	19.34	19.47	0.21	99,288	334	18.43	20.22
2024-02-22	Z	LDP	19.42	19.50	19.29	19.29		79,860	213	18.46	20.09
2024-02-21	Z	LDP	19.31	19.45	19.30	19.32	-0.005	66,749	168	18.27	21.97
2024-02-20	Z	LDP	19.30	19.35	19.25	19.33		107,273	261	18.18	20.17
2024-02-19	Z	LDP	19.36	19.47	19.32	19.33	-0.1101	0	0	17.44	22.95
2024-02-16	Z	LDP	19.36	19.47	19.32	19.33	-0.1101	124,122	228	17.44	22.95
2024-02-15	Z	LDP	19.42	19.45	19.26	19.45	0.10	65,690	190	18.10	21.42
2024-02-14	Z	LDP	19.18	19.36	19.18	19.34	0.18	97,472	203	18.07	21.72
2024-02-13	Z	LDP	19.30	19.34	19.1046	19.16	-0.174	116,407	305	17.99	20.29
2024-02-12	Z	LDP	19.34	19.49	19.29	19.48	0.165	96,706	281	18.18	20.09
2024-02-09	Z	LDP	19.24	19.33	19.2108	19.31	0.07	82,515	311	18.10	21.72
2024-02-08	Z	LDP	19.34	19.34	19.20	19.24	-0.1034	127,536	357	18.12	21.27
2024-02-07	Z	LDP	19.31	19.35	19.20	19.35	0.01	128,302	304	18.22	21.87
2024-02-06	Z	LDP	19.16	19.30	19.16	19.30	0.14	54,194	166	17.62	19.99
2024-02-05	Z	LDP	19.20	19.26	19.15	19.15	-0.10	43,688	161	18.28	20.09
2024-02-02	Z	LDP	19.21	19.314	19.14	19.25	-0.10	99,305	307	18.23	21.85
2024-02-01	Z	LDP	19.23	19.38	19.23	19.36	0.121	110,620	258	18.50	20.17
2024-01-31	Z	LDP	19.25	19.30	19.16	19.22	0.06	102,103	363	18.50	22.02
2024-01-30	Z	LDP	19.08	19.21	19.05	19.20	0.07	82,092	251	17.24	20.12
2024-01-29	Z	LDP	18.89	19.17	18.89	19.14	0.23	117,701	326	17.46	20.12