|
|
Closing price on 12/6/2019
|
|
| Open |
8.79 |
| High |
8.81 |
| Low |
8.70 |
| Volume |
544,110 |
| Split-adjusted Price |
8.22 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.05 / +0.57%
|
8.79
|
8.81
|
8.70
|
8.80
|
8.76
|
8.22
|
544,110
|
|
|
12/5/2019
|
-0.15 / -1.69%
|
8.96
|
8.96
|
8.75
|
8.75
|
8.81
|
8.18
|
836,540
|
|
|
12/4/2019
|
+0.40 / +4.71%
|
8.54
|
8.90
|
8.49
|
8.90
|
8.68
|
8.32
|
1,049,340
|
|
|
12/3/2019
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.37
|
8.50
|
8.53
|
7.94
|
1,253,550
|
|
|
12/2/2019
|
-0.18 / -2.07%
|
8.70
|
8.81
|
8.45
|
8.50
|
8.63
|
7.94
|
1,296,490
|
|
|
11/29/2019
|
+0.08 / +0.93%
|
8.42
|
8.68
|
8.39
|
8.68
|
8.54
|
8.11
|
1,520,980
|
|
|
11/28/2019
|
-0.33 / -3.70%
|
9.00
|
9.02
|
8.60
|
8.60
|
8.84
|
8.04
|
1,382,300
|
|
|
11/27/2019
|
+0.58 / +6.95%
|
8.55
|
8.93
|
8.39
|
8.93
|
8.71
|
8.35
|
7,629,891
|
|
|
11/26/2019
|
-0.28 / -3.24%
|
8.63
|
8.79
|
8.03
|
8.35
|
8.32
|
7.80
|
5,759,460
|
|
|
11/25/2019
|
-0.64 / -6.90%
|
9.20
|
9.27
|
8.63
|
8.63
|
8.86
|
8.07
|
2,642,520
|
|
|
11/22/2019
|
-0.69 / -6.93%
|
9.96
|
9.97
|
9.27
|
9.27
|
9.71
|
8.66
|
2,169,010
|
|
|
11/21/2019
|
-0.04 / -0.40%
|
10.05
|
10.05
|
9.95
|
9.96
|
9.99
|
9.31
|
1,631,310
|
|
|
11/20/2019
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.98
|
10.00
|
10.00
|
9.35
|
1,301,750
|
|
|
11/19/2019
|
+0.05 / +0.50%
|
9.96
|
10.05
|
9.93
|
10.05
|
10.01
|
9.39
|
1,327,580
|
|
|
11/18/2019
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.95
|
10.00
|
9.99
|
9.35
|
1,268,190
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.99
|
10.05
|
10.05
|
9.39
|
1,619,580
|
|
|
11/14/2019
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.80
|
10.05
|
9.93
|
9.39
|
2,946,510
|
|
|
11/13/2019
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.97
|
10.00
|
10.02
|
9.35
|
2,118,100
|
|
|
11/12/2019
|
+0.15 / +1.49%
|
10.00
|
10.20
|
9.96
|
10.20
|
10.04
|
9.53
|
2,253,840
|
|
|
11/11/2019
|
-0.35 / -3.37%
|
10.30
|
10.40
|
10.05
|
10.05
|
10.12
|
9.39
|
2,543,830
|
|
|
11/8/2019
|
-0.25 / -2.35%
|
10.50
|
10.65
|
10.30
|
10.40
|
10.44
|
9.72
|
2,148,020
|
|
|
11/7/2019
|
-0.05 / -0.47%
|
10.55
|
10.70
|
10.45
|
10.65
|
10.58
|
9.95
|
2,034,740
|
|
|
11/6/2019
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.50
|
10.70
|
10.64
|
10.00
|
2,926,830
|
|
|
11/5/2019
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.35
|
10.65
|
10.53
|
9.95
|
1,440,350
|
|
|
11/4/2019
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.10
|
10.60
|
10.38
|
9.91
|
6,964,310
|
|
|
11/1/2019
|
+0.25 / +2.49%
|
9.95
|
10.30
|
9.70
|
10.30
|
10.08
|
9.63
|
2,522,280
|
|
|
10/31/2019
|
-0.15 / -1.47%
|
10.30
|
10.30
|
9.90
|
10.05
|
10.04
|
9.39
|
1,333,790
|
|
|
10/30/2019
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.98
|
10.20
|
10.07
|
9.53
|
2,171,140
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
3,568,300
|
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 2:35:00 PM
|
|
|
|
|