|
|
Closing price on 12/18/2020
|
|
| Open |
7.50 |
| High |
7.86 |
| Low |
7.42 |
| Volume |
11,851,720 |
| Split-adjusted Price |
7.26 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2020
|
-0.10 / -1.47%
|
6.81
|
6.83
|
6.69
|
6.69
|
6.73
|
6.25
|
4,435,150
|
|
|
11/24/2020
|
-0.14 / -2.02%
|
6.93
|
6.98
|
6.67
|
6.79
|
6.83
|
6.35
|
5,041,570
|
|
|
11/23/2020
|
-0.02 / -0.29%
|
7.09
|
7.13
|
6.92
|
6.93
|
7.02
|
6.48
|
6,854,630
|
|
|
11/20/2020
|
+0.29 / +4.35%
|
6.73
|
6.99
|
6.65
|
6.95
|
6.83
|
6.50
|
8,906,400
|
|
|
11/19/2020
|
+0.09 / +1.37%
|
6.57
|
6.75
|
6.55
|
6.66
|
6.65
|
6.22
|
4,181,500
|
|
|
11/18/2020
|
-0.05 / -0.76%
|
6.65
|
6.65
|
6.50
|
6.57
|
6.58
|
6.14
|
3,821,360
|
|
|
11/17/2020
|
+0.02 / +0.30%
|
6.60
|
6.68
|
6.56
|
6.62
|
6.61
|
6.19
|
3,459,610
|
|
|
11/16/2020
|
-0.19 / -2.80%
|
6.85
|
6.88
|
6.60
|
6.60
|
6.70
|
6.17
|
4,839,840
|
|
|
11/13/2020
|
+0.34 / +5.27%
|
6.49
|
6.84
|
6.49
|
6.79
|
6.65
|
6.35
|
6,579,730
|
|
|
11/12/2020
|
+0.15 / +2.38%
|
6.30
|
6.45
|
6.29
|
6.45
|
6.39
|
6.03
|
4,133,740
|
|
|
11/11/2020
|
+0.01 / +0.16%
|
6.28
|
6.36
|
6.27
|
6.30
|
6.31
|
5.89
|
2,466,950
|
|
|
11/10/2020
|
+0.01 / +0.16%
|
6.38
|
6.47
|
6.29
|
6.29
|
6.33
|
5.88
|
2,234,690
|
|
|
11/9/2020
|
+0.03 / +0.48%
|
6.35
|
6.39
|
6.22
|
6.28
|
6.29
|
5.87
|
3,318,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|