|
|
Closing price on 12/14/2021
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.05 |
| Volume |
12,988,200 |
| Split-adjusted Price |
13.41 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.40 / -2.71%
|
14.85
|
14.90
|
14.05
|
14.35
|
14.45
|
13.41
|
12,988,200
|
|
|
12/13/2021
|
+0.60 / +4.24%
|
14.50
|
15.00
|
14.30
|
14.75
|
14.73
|
13.79
|
14,378,300
|
|
|
12/10/2021
|
+0.70 / +5.20%
|
13.40
|
14.20
|
13.30
|
14.15
|
13.83
|
13.22
|
15,251,600
|
|
|
12/9/2021
|
+0.10 / +0.75%
|
13.00
|
13.70
|
13.00
|
13.45
|
13.44
|
12.57
|
5,644,800
|
|
|
12/8/2021
|
-0.05 / -0.37%
|
13.60
|
13.95
|
13.25
|
13.35
|
13.55
|
12.48
|
6,403,000
|
|
|
12/7/2021
|
+0.85 / +6.77%
|
12.80
|
13.40
|
12.35
|
13.40
|
12.93
|
12.52
|
7,648,500
|
|
|
12/6/2021
|
-0.45 / -3.46%
|
12.90
|
13.70
|
12.10
|
12.55
|
12.79
|
11.73
|
10,441,000
|
|
|
12/3/2021
|
-0.90 / -6.47%
|
13.90
|
14.05
|
13.00
|
13.00
|
13.52
|
12.15
|
8,375,700
|
|
|
12/2/2021
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.65
|
13.90
|
14.05
|
12.99
|
9,648,700
|
|
|
12/1/2021
|
+0.30 / +2.19%
|
13.30
|
14.40
|
13.10
|
14.00
|
13.46
|
13.08
|
10,378,100
|
|
|
11/30/2021
|
-0.40 / -2.84%
|
14.10
|
14.50
|
13.50
|
13.70
|
13.85
|
12.80
|
11,017,500
|
|
|
11/29/2021
|
+0.75 / +5.62%
|
12.95
|
14.25
|
12.95
|
14.10
|
13.89
|
13.18
|
11,552,800
|
|
|
11/26/2021
|
+0.85 / +6.80%
|
13.35
|
13.35
|
12.60
|
13.35
|
13.29
|
12.48
|
17,574,200
|
|
|
11/25/2021
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.30
|
12.50
|
11.98
|
11.68
|
9,902,800
|
|
|
11/24/2021
|
-0.85 / -6.77%
|
12.65
|
13.15
|
11.70
|
11.70
|
12.45
|
10.93
|
11,026,200
|
|
|
11/23/2021
|
-0.70 / -5.28%
|
12.35
|
13.20
|
12.35
|
12.55
|
12.51
|
11.73
|
14,432,400
|
|
|
11/22/2021
|
-0.95 / -6.69%
|
13.80
|
13.90
|
13.25
|
13.25
|
13.37
|
12.38
|
15,598,800
|
|
|
11/19/2021
|
-1.05 / -6.89%
|
14.70
|
15.40
|
14.20
|
14.20
|
14.66
|
13.27
|
28,133,600
|
|
|
11/18/2021
|
+0.15 / +0.99%
|
15.20
|
15.90
|
14.95
|
15.25
|
15.35
|
14.25
|
11,068,200
|
|
|
11/17/2021
|
+0.75 / +5.23%
|
13.75
|
15.35
|
13.70
|
15.10
|
14.46
|
14.11
|
18,902,300
|
|
|
11/16/2021
|
-1.05 / -6.82%
|
14.80
|
15.40
|
14.35
|
14.35
|
14.64
|
13.41
|
31,497,900
|
|
|
11/15/2021
|
+1.00 / +6.94%
|
15.40
|
15.40
|
14.50
|
15.40
|
15.28
|
14.39
|
12,899,200
|
|
|
11/12/2021
|
+0.90 / +6.67%
|
13.35
|
14.40
|
12.95
|
14.40
|
13.84
|
13.46
|
14,714,500
|
|
|
11/11/2021
|
+0.65 / +5.06%
|
13.70
|
13.70
|
12.00
|
13.50
|
13.36
|
12.62
|
34,798,600
|
|
|
11/10/2021
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.01
|
4,544,400
|
|
|
11/9/2021
|
+0.75 / +6.64%
|
11.90
|
12.05
|
11.60
|
12.05
|
11.98
|
11.26
|
7,449,800
|
|
|
11/8/2021
|
+0.70 / +6.60%
|
10.55
|
11.30
|
10.55
|
11.30
|
11.10
|
10.56
|
17,160,000
|
|
|
11/5/2021
|
-0.25 / -2.30%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
9.91
|
9,853,200
|
|
|
11/4/2021
|
+0.45 / +4.33%
|
10.20
|
11.10
|
9.90
|
10.85
|
10.49
|
10.14
|
17,277,600
|
|
|
11/3/2021
|
-0.75 / -6.73%
|
11.50
|
11.75
|
10.40
|
10.40
|
11.08
|
9.72
|
30,472,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|