|
|
Closing price on 10/29/2019
|
|
| Open |
10.25 |
| High |
10.35 |
| Low |
10.10 |
| Volume |
2,392,400 |
| Split-adjusted Price |
9.44 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.20 / -1.94%
|
10.25
|
10.35
|
10.10
|
10.10
|
10.17
|
9.44
|
2,392,400
|
|
|
10/28/2019
|
-0.20 / -1.90%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.33
|
9.63
|
1,541,050
|
|
|
10/25/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.40
|
9.81
|
1,267,510
|
|
|
10/24/2019
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.30
|
10.50
|
10.40
|
9.81
|
3,358,230
|
|
|
10/23/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.31
|
9.72
|
1,096,540
|
|
|
10/22/2019
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.10
|
10.35
|
10.26
|
9.67
|
2,700,140
|
|
|
10/21/2019
|
-0.25 / -2.35%
|
10.55
|
10.55
|
9.99
|
10.40
|
10.26
|
9.72
|
5,614,470
|
|
|
10/18/2019
|
-0.40 / -3.62%
|
11.10
|
11.10
|
10.60
|
10.65
|
10.80
|
9.95
|
1,992,630
|
|
|
10/17/2019
|
+0.05 / +0.45%
|
10.80
|
11.15
|
10.55
|
11.05
|
10.81
|
10.33
|
3,280,560
|
|
|
10/16/2019
|
-0.25 / -2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.12
|
10.28
|
1,715,360
|
|
|
10/15/2019
|
-0.15 / -1.32%
|
11.40
|
11.45
|
11.20
|
11.25
|
11.31
|
10.51
|
1,968,600
|
|
|
10/14/2019
|
-0.15 / -1.30%
|
11.65
|
11.70
|
11.40
|
11.40
|
11.50
|
10.65
|
2,001,700
|
|
|
10/11/2019
|
+0.10 / +0.87%
|
11.45
|
11.70
|
11.30
|
11.55
|
11.50
|
10.79
|
2,152,520
|
|
|
10/10/2019
|
-0.25 / -2.14%
|
11.70
|
11.80
|
11.45
|
11.45
|
11.57
|
10.70
|
1,537,570
|
|
|
10/9/2019
|
+0.25 / +2.18%
|
11.45
|
11.80
|
11.40
|
11.70
|
11.58
|
10.93
|
6,323,320
|
|
|
10/8/2019
|
-0.05 / -0.43%
|
11.40
|
11.55
|
11.20
|
11.45
|
11.41
|
10.70
|
2,513,630
|
|
|
10/7/2019
|
+0.15 / +1.32%
|
11.50
|
11.90
|
11.35
|
11.50
|
11.59
|
10.75
|
2,558,570
|
|
|
10/4/2019
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.20
|
11.35
|
11.32
|
10.61
|
16,251,751
|
|
|
10/3/2019
|
+0.70 / +6.51%
|
10.60
|
11.50
|
10.50
|
11.45
|
10.94
|
10.70
|
3,667,740
|
|
|
10/2/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.55
|
10.75
|
10.75
|
10.05
|
2,501,160
|
|
|
10/1/2019
|
-0.05 / -0.46%
|
10.90
|
11.10
|
10.65
|
10.75
|
10.85
|
10.05
|
2,205,900
|
|
|
9/30/2019
|
+0.70 / +6.93%
|
10.25
|
10.80
|
10.25
|
10.80
|
10.63
|
10.09
|
5,164,220
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.99
|
10.10
|
10.07
|
9.44
|
1,213,040
|
|
|
9/26/2019
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.15
|
9.44
|
1,213,960
|
|
|
9/25/2019
|
-0.10 / -0.98%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.17
|
9.44
|
901,660
|
|
|
9/24/2019
|
+0.10 / +0.99%
|
10.05
|
10.30
|
10.00
|
10.20
|
10.16
|
9.53
|
1,215,210
|
|
|
9/23/2019
|
-0.15 / -1.46%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.17
|
9.44
|
603,140
|
|
|
9/20/2019
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.05
|
10.25
|
10.25
|
9.58
|
1,825,850
|
|
|
9/19/2019
|
-0.05 / -0.49%
|
10.15
|
10.30
|
9.81
|
10.15
|
10.06
|
9.49
|
3,061,010
|
|
|
9/18/2019
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.40
|
9.53
|
1,706,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,490,100
|
8.30
|
1.22%
|
|
|
|
AGG
|
291,300
|
15.30
|
1.32%
|
|
|
|
API
|
219,400
|
5.50
|
0.00%
|
|
|
|
ASM
|
1,230,000
|
6.80
|
1.19%
|
|
|
|
BCR
|
3,835,800
|
1.80
|
5.88%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|