|
|
Closing price on 2/15/2022
|
|
| Open |
16.35 |
| High |
16.90 |
| Low |
16.05 |
| Volume |
5,260,800 |
| Split-adjusted Price |
15.79 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.85 / +5.30%
|
16.35
|
16.90
|
16.05
|
16.90
|
16.45
|
15.79
|
5,260,800
|
|
|
2/14/2022
|
-0.20 / -1.23%
|
15.60
|
16.75
|
15.20
|
16.05
|
15.99
|
15.00
|
7,513,300
|
|
|
2/11/2022
|
-0.40 / -2.40%
|
16.30
|
16.65
|
16.25
|
16.25
|
16.37
|
15.19
|
4,987,000
|
|
|
2/10/2022
|
+0.15 / +0.91%
|
16.70
|
17.30
|
16.25
|
16.65
|
16.75
|
15.56
|
5,406,300
|
|
|
2/9/2022
|
+0.60 / +3.77%
|
15.15
|
16.80
|
14.80
|
16.50
|
15.60
|
15.42
|
10,509,100
|
|
|
2/8/2022
|
-0.25 / -1.55%
|
16.20
|
17.25
|
15.30
|
15.90
|
16.51
|
14.86
|
11,646,400
|
|
|
2/7/2022
|
+1.05 / +6.95%
|
15.75
|
16.15
|
15.50
|
16.15
|
16.08
|
15.09
|
1,820,800
|
|
|
1/28/2022
|
-0.10 / -0.66%
|
14.15
|
15.50
|
14.15
|
15.10
|
14.28
|
14.11
|
13,529,800
|
|
|
1/27/2022
|
-1.10 / -6.75%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.22
|
14.21
|
6,956,500
|
|
|
1/26/2022
|
-1.20 / -6.86%
|
17.60
|
18.20
|
16.30
|
16.30
|
16.69
|
15.23
|
10,095,600
|
|
|
1/25/2022
|
-1.30 / -6.91%
|
17.50
|
18.40
|
17.50
|
17.50
|
17.55
|
16.36
|
16,781,100
|
|
|
1/24/2022
|
-1.40 / -6.93%
|
20.60
|
20.60
|
18.80
|
18.80
|
19.12
|
17.57
|
6,206,400
|
|
|
1/21/2022
|
+1.30 / +6.88%
|
20.00
|
20.20
|
19.50
|
20.20
|
20.11
|
18.88
|
8,061,400
|
|
|
1/20/2022
|
+1.20 / +6.78%
|
16.50
|
18.90
|
16.50
|
18.90
|
17.03
|
17.66
|
33,408,400
|
|
|
1/19/2022
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.54
|
228,200
|
|
|
1/18/2022
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.76
|
278,700
|
|
|
1/17/2022
|
-1.50 / -6.85%
|
22.00
|
22.50
|
20.40
|
20.40
|
21.25
|
19.07
|
8,086,200
|
|
|
1/14/2022
|
-1.60 / -6.81%
|
21.90
|
23.50
|
21.90
|
21.90
|
22.13
|
20.47
|
26,891,300
|
|
|
1/13/2022
|
-1.75 / -6.93%
|
23.50
|
25.00
|
23.50
|
23.50
|
23.63
|
21.96
|
10,494,800
|
|
|
1/12/2022
|
-1.90 / -7.00%
|
25.25
|
27.50
|
25.25
|
25.25
|
25.62
|
23.60
|
18,904,900
|
|
|
1/11/2022
|
+1.75 / +6.89%
|
26.50
|
27.15
|
25.00
|
27.15
|
26.71
|
25.37
|
21,882,800
|
|
|
1/10/2022
|
-1.90 / -6.96%
|
27.55
|
29.20
|
25.40
|
25.40
|
28.44
|
23.74
|
12,242,300
|
|
|
1/7/2022
|
+1.75 / +6.85%
|
25.30
|
27.30
|
24.75
|
27.30
|
26.17
|
25.51
|
15,379,800
|
|
|
1/6/2022
|
+0.95 / +3.86%
|
26.30
|
26.30
|
25.10
|
25.55
|
25.85
|
23.88
|
30,842,300
|
|
|
1/5/2022
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.60
|
22.99
|
8,934,800
|
|
|
1/4/2022
|
+1.50 / +6.98%
|
22.20
|
23.00
|
21.65
|
23.00
|
22.52
|
21.50
|
5,894,500
|
|
|
12/31/2021
|
-0.50 / -2.27%
|
21.30
|
22.50
|
20.70
|
21.50
|
21.42
|
20.09
|
13,031,000
|
|
|
12/30/2021
|
-1.25 / -5.38%
|
22.50
|
23.20
|
22.00
|
22.00
|
22.42
|
20.56
|
15,454,600
|
|
|
12/29/2021
|
+0.75 / +3.33%
|
24.00
|
24.05
|
21.20
|
23.25
|
23.54
|
21.73
|
33,056,600
|
|
|
12/28/2021
|
+1.45 / +6.89%
|
22.40
|
22.50
|
21.90
|
22.50
|
22.46
|
21.03
|
12,077,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|