|
|
Closing price on 1/7/2021
|
|
| Open |
7.88 |
| High |
8.43 |
| Low |
7.84 |
| Volume |
19,321,600 |
| Split-adjusted Price |
7.88 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.55 / +6.98%
|
7.88
|
8.43
|
7.84
|
8.43
|
8.19
|
7.88
|
19,321,600
|
|
|
1/6/2021
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.78
|
7.88
|
7.93
|
7.36
|
6,493,100
|
|
|
1/5/2021
|
+0.13 / +1.67%
|
7.70
|
8.09
|
7.50
|
7.91
|
7.76
|
7.39
|
12,201,400
|
|
|
1/4/2021
|
-0.07 / -0.89%
|
7.98
|
7.98
|
7.70
|
7.78
|
7.84
|
7.27
|
11,973,800
|
|
|
12/31/2020
|
-0.16 / -2.00%
|
7.80
|
7.98
|
7.78
|
7.85
|
7.86
|
7.34
|
8,932,190
|
|
|
12/30/2020
|
-0.06 / -0.74%
|
8.15
|
8.30
|
8.01
|
8.01
|
8.15
|
7.49
|
9,734,500
|
|
|
12/29/2020
|
+0.37 / +4.81%
|
7.70
|
8.20
|
7.60
|
8.07
|
7.91
|
7.54
|
15,346,150
|
|
|
12/28/2020
|
-0.07 / -0.90%
|
7.80
|
7.98
|
7.68
|
7.70
|
7.80
|
7.20
|
14,342,130
|
|
|
12/25/2020
|
+0.25 / +3.32%
|
7.52
|
7.80
|
7.20
|
7.77
|
7.55
|
7.26
|
12,058,070
|
|
|
12/24/2020
|
-0.28 / -3.59%
|
7.80
|
7.88
|
7.26
|
7.52
|
7.48
|
7.03
|
11,397,520
|
|
|
12/23/2020
|
-0.22 / -2.74%
|
7.98
|
8.21
|
7.79
|
7.80
|
7.99
|
7.29
|
14,491,110
|
|
|
12/22/2020
|
+0.22 / +2.82%
|
7.75
|
8.10
|
7.70
|
8.02
|
7.93
|
7.50
|
10,388,550
|
|
|
12/21/2020
|
+0.03 / +0.39%
|
8.05
|
8.05
|
7.77
|
7.80
|
7.88
|
7.29
|
12,558,940
|
|
|
12/18/2020
|
+0.27 / +3.60%
|
7.50
|
7.86
|
7.42
|
7.77
|
7.65
|
7.26
|
11,851,720
|
|
|
12/17/2020
|
+0.09 / +1.21%
|
7.40
|
7.75
|
7.31
|
7.50
|
7.52
|
7.01
|
10,443,640
|
|
|
12/16/2020
|
+0.01 / +0.14%
|
7.60
|
7.60
|
7.40
|
7.41
|
7.50
|
6.93
|
8,617,810
|
|
|
12/15/2020
|
+0.48 / +6.94%
|
6.90
|
7.40
|
6.86
|
7.40
|
7.31
|
6.92
|
24,606,180
|
|
|
12/14/2020
|
+0.12 / +1.76%
|
6.85
|
6.97
|
6.82
|
6.92
|
6.89
|
6.47
|
5,894,450
|
|
|
12/11/2020
|
+0.01 / +0.15%
|
6.80
|
6.89
|
6.77
|
6.80
|
6.82
|
6.36
|
4,261,820
|
|
|
12/10/2020
|
+0.02 / +0.30%
|
6.80
|
7.00
|
6.77
|
6.79
|
6.89
|
6.35
|
8,866,410
|
|
|
12/9/2020
|
-0.03 / -0.44%
|
6.80
|
6.85
|
6.77
|
6.77
|
6.80
|
6.33
|
6,271,380
|
|
|
12/8/2020
|
-0.10 / -1.45%
|
6.90
|
6.92
|
6.79
|
6.80
|
6.84
|
6.36
|
4,933,860
|
|
|
12/7/2020
|
+0.08 / +1.17%
|
6.86
|
7.05
|
6.86
|
6.90
|
6.95
|
6.45
|
6,333,920
|
|
|
12/4/2020
|
+0.16 / +2.40%
|
6.67
|
6.90
|
6.66
|
6.82
|
6.75
|
6.37
|
7,971,670
|
|
|
12/3/2020
|
0.00 / 0.00%
|
6.71
|
6.74
|
6.62
|
6.66
|
6.67
|
6.22
|
4,410,640
|
|
|
12/2/2020
|
+0.09 / +1.37%
|
6.57
|
6.81
|
6.55
|
6.66
|
6.69
|
6.22
|
3,959,080
|
|
|
12/1/2020
|
+0.01 / +0.15%
|
6.40
|
6.58
|
6.35
|
6.57
|
6.46
|
6.14
|
4,795,250
|
|
|
11/30/2020
|
-0.13 / -1.94%
|
6.67
|
6.69
|
6.51
|
6.56
|
6.60
|
6.13
|
6,891,150
|
|
|
11/27/2020
|
-0.01 / -0.15%
|
6.70
|
6.80
|
6.67
|
6.69
|
6.71
|
6.25
|
3,139,790
|
|
|
11/26/2020
|
+0.01 / +0.15%
|
6.64
|
6.71
|
6.58
|
6.70
|
6.65
|
6.26
|
3,881,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:58 AM
|
|
|
|
|