|
|
Closing price on 1/16/2024
|
|
| Open |
2.87 |
| High |
2.89 |
| Low |
2.82 |
| Volume |
1,827,300 |
| Split-adjusted Price |
2.86 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
0.00 / 0.00%
|
2.87
|
2.89
|
2.82
|
2.86
|
2.86
|
2.86
|
1,827,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
2.86
|
2.92
|
2.85
|
2.86
|
2.88
|
2.86
|
1,450,400
|
|
|
1/12/2024
|
-0.09 / -3.05%
|
2.95
|
2.95
|
2.82
|
2.86
|
2.90
|
2.86
|
4,473,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
2.95
|
2.98
|
2.93
|
2.95
|
2.94
|
2.95
|
2,367,800
|
|
|
1/10/2024
|
-0.04 / -1.34%
|
2.99
|
3.00
|
2.95
|
2.95
|
2.97
|
2.95
|
3,142,100
|
|
|
1/9/2024
|
-0.02 / -0.66%
|
3.01
|
3.02
|
2.97
|
2.99
|
2.99
|
2.99
|
4,661,400
|
|
|
1/8/2024
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.00
|
3.01
|
3.02
|
3.01
|
3,048,900
|
|
|
1/5/2024
|
-0.02 / -0.66%
|
3.08
|
3.08
|
2.99
|
3.03
|
3.02
|
3.03
|
3,678,500
|
|
|
1/4/2024
|
+0.04 / +1.33%
|
3.04
|
3.12
|
3.03
|
3.05
|
3.07
|
3.05
|
5,371,200
|
|
|
1/3/2024
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.96
|
3.01
|
3.00
|
3.01
|
3,282,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.98
|
2.99
|
3.00
|
2.99
|
2,350,400
|
|
|
12/29/2023
|
-0.01 / -0.33%
|
3.01
|
3.01
|
2.98
|
2.99
|
3.00
|
2.99
|
3,513,300
|
|
|
12/28/2023
|
-0.03 / -0.99%
|
3.06
|
3.06
|
2.99
|
3.00
|
3.02
|
3.00
|
2,193,400
|
|
|
12/27/2023
|
+0.05 / +1.68%
|
2.98
|
3.10
|
2.98
|
3.03
|
3.04
|
3.03
|
4,317,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
2.98
|
3.00
|
2.96
|
2.98
|
2.98
|
2.98
|
2,411,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
2.97
|
3.04
|
2.96
|
2.98
|
2.99
|
2.98
|
2,774,400
|
|
|
12/22/2023
|
-0.06 / -1.97%
|
3.05
|
3.05
|
2.96
|
2.98
|
3.00
|
2.98
|
3,000,800
|
|
|
12/21/2023
|
-0.01 / -0.33%
|
3.07
|
3.08
|
2.99
|
3.04
|
3.02
|
3.04
|
2,972,200
|
|
|
12/20/2023
|
+0.11 / +3.74%
|
2.97
|
3.09
|
2.97
|
3.05
|
3.04
|
3.05
|
4,248,900
|
|
|
12/19/2023
|
+0.04 / +1.38%
|
2.92
|
2.96
|
2.89
|
2.94
|
2.93
|
2.94
|
3,096,600
|
|
|
12/18/2023
|
+0.01 / +0.35%
|
2.89
|
2.95
|
2.87
|
2.90
|
2.91
|
2.90
|
3,069,800
|
|
|
12/15/2023
|
-0.02 / -0.69%
|
2.90
|
2.93
|
2.86
|
2.89
|
2.89
|
2.89
|
3,805,400
|
|
|
12/14/2023
|
-0.07 / -2.35%
|
2.99
|
3.02
|
2.90
|
2.91
|
2.96
|
2.91
|
4,096,200
|
|
|
12/13/2023
|
-0.05 / -1.65%
|
3.05
|
3.05
|
2.95
|
2.98
|
3.00
|
2.98
|
6,445,900
|
|
|
12/12/2023
|
-0.01 / -0.33%
|
3.04
|
3.07
|
3.02
|
3.03
|
3.04
|
3.03
|
4,373,900
|
|
|
12/11/2023
|
+0.01 / +0.33%
|
3.05
|
3.09
|
3.01
|
3.04
|
3.03
|
3.04
|
4,520,900
|
|
|
12/8/2023
|
-0.07 / -2.26%
|
3.15
|
3.16
|
2.98
|
3.03
|
3.05
|
3.03
|
6,810,100
|
|
|
12/7/2023
|
-0.15 / -4.62%
|
3.30
|
3.30
|
3.03
|
3.10
|
3.12
|
3.10
|
14,474,400
|
|
|
12/6/2023
|
+0.12 / +3.83%
|
3.13
|
3.30
|
3.13
|
3.25
|
3.25
|
3.25
|
6,212,900
|
|
|
12/5/2023
|
-0.08 / -2.49%
|
2.99
|
3.39
|
2.99
|
3.13
|
3.09
|
3.13
|
37,716,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,000
|
1.90
|
0.00%
|
|
|
|
BII
|
89,400
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|