|
|
Closing price on 2/10/2020
|
|
| Open |
6.40 |
| High |
6.67 |
| Low |
6.38 |
| Volume |
1,258,720 |
| Split-adjusted Price |
6.06 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
-0.28 / -4.14%
|
6.40
|
6.67
|
6.38
|
6.48
|
6.52
|
6.06
|
1,258,720
|
|
|
2/7/2020
|
+0.25 / +3.84%
|
6.50
|
6.85
|
6.45
|
6.76
|
6.60
|
6.32
|
2,253,090
|
|
|
2/6/2020
|
+0.02 / +0.31%
|
6.49
|
6.70
|
6.43
|
6.51
|
6.53
|
6.08
|
2,404,910
|
|
|
2/5/2020
|
+0.37 / +6.05%
|
6.15
|
6.54
|
6.15
|
6.49
|
6.42
|
6.07
|
2,321,310
|
|
|
2/4/2020
|
-0.46 / -6.99%
|
6.50
|
6.74
|
6.12
|
6.12
|
6.26
|
5.72
|
5,745,580
|
|
|
2/3/2020
|
-0.49 / -6.93%
|
6.58
|
6.80
|
6.58
|
6.58
|
6.59
|
6.15
|
2,931,150
|
|
|
1/31/2020
|
-0.53 / -6.97%
|
7.51
|
7.60
|
7.07
|
7.07
|
7.25
|
6.61
|
1,712,990
|
|
|
1/30/2020
|
-0.40 / -5.00%
|
7.92
|
7.92
|
7.60
|
7.60
|
7.69
|
7.10
|
893,750
|
|
|
1/22/2020
|
+0.10 / +1.27%
|
7.93
|
8.00
|
7.83
|
8.00
|
7.91
|
7.48
|
572,440
|
|
|
1/21/2020
|
+0.22 / +2.86%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.78
|
7.38
|
564,510
|
|
|
1/20/2020
|
0.00 / 0.00%
|
7.65
|
7.68
|
7.58
|
7.68
|
7.62
|
7.18
|
658,050
|
|
|
1/17/2020
|
-0.08 / -1.03%
|
7.70
|
7.82
|
7.68
|
7.68
|
7.72
|
7.18
|
452,930
|
|
|
1/16/2020
|
-0.09 / -1.15%
|
7.85
|
7.92
|
7.75
|
7.76
|
7.81
|
7.25
|
626,030
|
|
|
1/15/2020
|
+0.18 / +2.35%
|
7.70
|
7.85
|
7.69
|
7.85
|
7.75
|
7.34
|
781,810
|
|
|
1/14/2020
|
-0.11 / -1.41%
|
7.90
|
7.90
|
7.65
|
7.67
|
7.69
|
7.17
|
697,200
|
|
|
1/13/2020
|
+0.18 / +2.37%
|
7.52
|
7.91
|
7.52
|
7.78
|
7.74
|
7.27
|
944,920
|
|
|
1/10/2020
|
-0.33 / -4.16%
|
7.90
|
7.96
|
7.55
|
7.60
|
7.71
|
7.10
|
1,490,520
|
|
|
1/9/2020
|
+0.07 / +0.89%
|
7.97
|
8.06
|
7.90
|
7.93
|
7.96
|
7.41
|
684,380
|
|
|
1/8/2020
|
-0.59 / -6.98%
|
8.38
|
8.38
|
7.86
|
7.86
|
7.98
|
7.35
|
3,566,640
|
|
|
1/7/2020
|
+0.05 / +0.60%
|
8.33
|
8.49
|
8.33
|
8.45
|
8.44
|
7.90
|
709,120
|
|
|
1/6/2020
|
-0.26 / -3.00%
|
8.78
|
8.78
|
8.40
|
8.40
|
8.51
|
7.85
|
764,100
|
|
|
1/3/2020
|
-0.19 / -2.15%
|
8.83
|
8.94
|
8.66
|
8.66
|
8.79
|
8.09
|
1,075,360
|
|
|
1/2/2020
|
+0.19 / +2.19%
|
8.62
|
8.91
|
8.62
|
8.85
|
8.79
|
8.27
|
772,480
|
|
|
12/31/2019
|
-0.19 / -2.15%
|
8.90
|
8.90
|
8.65
|
8.66
|
8.69
|
8.09
|
853,820
|
|
|
12/30/2019
|
+0.13 / +1.49%
|
8.99
|
9.06
|
8.85
|
8.85
|
8.97
|
8.27
|
1,780,660
|
|
|
12/27/2019
|
+0.09 / +1.04%
|
8.69
|
8.83
|
8.58
|
8.72
|
8.69
|
8.15
|
844,650
|
|
|
12/26/2019
|
+0.20 / +2.37%
|
8.55
|
8.87
|
8.52
|
8.63
|
8.68
|
8.07
|
1,475,700
|
|
|
12/25/2019
|
+0.12 / +1.44%
|
8.31
|
8.59
|
8.31
|
8.43
|
8.43
|
7.88
|
1,234,690
|
|
|
12/24/2019
|
-0.12 / -1.42%
|
8.43
|
8.48
|
8.31
|
8.31
|
8.40
|
7.77
|
1,772,340
|
|
|
12/23/2019
|
-0.17 / -1.98%
|
8.64
|
8.64
|
8.43
|
8.43
|
8.51
|
7.88
|
654,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|