|
|
Closing price on 10/30/2020
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.25 |
| Volume |
992,130 |
| Split-adjusted Price |
5.90 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.01 / -0.16%
|
6.35
|
6.40
|
6.25
|
6.31
|
6.31
|
5.90
|
992,130
|
|
|
10/29/2020
|
+0.09 / +1.44%
|
6.20
|
6.35
|
6.20
|
6.32
|
6.28
|
5.91
|
1,788,650
|
|
|
10/28/2020
|
-0.02 / -0.32%
|
6.20
|
6.39
|
6.17
|
6.23
|
6.25
|
5.82
|
2,922,020
|
|
|
10/27/2020
|
-0.20 / -3.10%
|
6.35
|
6.40
|
6.25
|
6.25
|
6.31
|
5.84
|
3,879,800
|
|
|
10/26/2020
|
-0.15 / -2.27%
|
6.52
|
6.65
|
6.45
|
6.45
|
6.52
|
6.03
|
5,580,410
|
|
|
10/23/2020
|
-0.19 / -2.80%
|
6.85
|
6.85
|
6.60
|
6.60
|
6.69
|
6.17
|
4,059,790
|
|
|
10/22/2020
|
+0.05 / +0.74%
|
6.64
|
6.80
|
6.50
|
6.79
|
6.62
|
6.35
|
6,036,070
|
|
|
10/21/2020
|
-0.32 / -4.53%
|
7.00
|
7.03
|
6.70
|
6.74
|
6.88
|
6.30
|
7,389,230
|
|
|
10/20/2020
|
-0.08 / -1.12%
|
7.14
|
7.14
|
7.02
|
7.06
|
7.08
|
6.60
|
3,041,810
|
|
|
10/19/2020
|
+0.18 / +2.59%
|
7.00
|
7.15
|
6.98
|
7.14
|
7.10
|
6.67
|
3,967,980
|
|
|
10/16/2020
|
+0.03 / +0.43%
|
6.88
|
7.09
|
6.80
|
6.96
|
6.96
|
6.50
|
4,167,210
|
|
|
10/15/2020
|
-0.14 / -1.98%
|
7.07
|
7.12
|
6.93
|
6.93
|
7.00
|
6.48
|
4,147,260
|
|
|
10/14/2020
|
-0.03 / -0.42%
|
7.10
|
7.18
|
7.07
|
7.07
|
7.10
|
6.61
|
4,215,420
|
|
|
10/13/2020
|
+0.03 / +0.42%
|
7.07
|
7.19
|
7.04
|
7.10
|
7.10
|
6.64
|
3,375,660
|
|
|
10/12/2020
|
-0.19 / -2.62%
|
7.31
|
7.40
|
7.03
|
7.07
|
7.15
|
6.61
|
5,929,090
|
|
|
10/9/2020
|
+0.08 / +1.11%
|
7.24
|
7.33
|
7.16
|
7.26
|
7.26
|
6.79
|
3,450,870
|
|
|
10/8/2020
|
-0.15 / -2.05%
|
7.34
|
7.35
|
7.11
|
7.18
|
7.23
|
6.71
|
4,970,680
|
|
|
10/7/2020
|
-0.08 / -1.08%
|
7.40
|
7.51
|
7.30
|
7.33
|
7.43
|
6.85
|
5,745,940
|
|
|
10/6/2020
|
+0.01 / +0.14%
|
7.50
|
7.50
|
7.10
|
7.41
|
7.36
|
6.93
|
4,199,100
|
|
|
10/5/2020
|
+0.30 / +4.23%
|
7.15
|
7.57
|
7.14
|
7.40
|
7.35
|
6.92
|
9,776,800
|
|
|
10/2/2020
|
0.00 / 0.00%
|
7.13
|
7.15
|
6.70
|
7.10
|
7.04
|
6.64
|
7,298,540
|
|
|
10/1/2020
|
+0.23 / +3.35%
|
6.99
|
7.20
|
6.96
|
7.10
|
7.06
|
6.64
|
4,498,870
|
|
|
9/30/2020
|
+0.26 / +3.93%
|
6.61
|
6.87
|
6.61
|
6.87
|
6.73
|
6.42
|
4,251,430
|
|
|
9/29/2020
|
-0.25 / -3.64%
|
6.88
|
6.92
|
6.60
|
6.61
|
6.76
|
6.18
|
8,199,450
|
|
|
9/28/2020
|
-0.02 / -0.29%
|
6.90
|
6.97
|
6.85
|
6.86
|
6.89
|
6.41
|
3,066,760
|
|
|
9/25/2020
|
-0.12 / -1.71%
|
7.09
|
7.09
|
6.84
|
6.88
|
6.92
|
6.43
|
3,794,180
|
|
|
9/24/2020
|
-0.10 / -1.41%
|
7.08
|
7.11
|
6.95
|
7.00
|
7.04
|
6.54
|
6,682,780
|
|
|
9/23/2020
|
-0.05 / -0.70%
|
7.15
|
7.30
|
7.09
|
7.10
|
7.18
|
6.64
|
4,187,920
|
|
|
9/22/2020
|
+0.06 / +0.85%
|
7.01
|
7.25
|
7.00
|
7.15
|
7.11
|
6.68
|
4,458,670
|
|
|
9/21/2020
|
-0.01 / -0.14%
|
7.10
|
7.30
|
7.00
|
7.09
|
7.15
|
6.63
|
4,576,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
825,700
|
6.30
|
-1.56%
|
|
|
|
AGG
|
355,000
|
16.80
|
0.00%
|
|
|
|
API
|
1,310,400
|
8.90
|
3.49%
|
|
|
|
ASM
|
1,482,800
|
9.42
|
1.18%
|
|
|
|
BCR
|
1,404,400
|
5.40
|
0.00%
|
|
|
|
BII
|
607,200
|
0.90
|
12.50%
|
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|