|
|
Closing price on 2/28/2020
|
|
| Open |
5.93 |
| High |
6.04 |
| Low |
5.81 |
| Volume |
2,124,410 |
| Split-adjusted Price |
5.43 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.39 / -6.29%
|
5.93
|
6.04
|
5.81
|
5.81
|
5.90
|
5.43
|
2,124,410
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.05
|
6.20
|
6.15
|
5.79
|
3,313,820
|
|
|
2/26/2020
|
0.00 / 0.00%
|
5.86
|
6.20
|
5.86
|
6.20
|
6.03
|
5.79
|
2,036,750
|
|
|
2/25/2020
|
+0.12 / +1.97%
|
5.80
|
6.20
|
5.71
|
6.20
|
5.91
|
5.79
|
2,777,990
|
|
|
2/24/2020
|
-0.45 / -6.89%
|
6.23
|
6.40
|
6.08
|
6.08
|
6.12
|
5.68
|
4,546,310
|
|
|
2/21/2020
|
-0.18 / -2.68%
|
6.71
|
6.82
|
6.51
|
6.53
|
6.68
|
6.10
|
3,116,740
|
|
|
2/20/2020
|
+0.06 / +0.90%
|
6.70
|
6.83
|
6.65
|
6.71
|
6.73
|
6.27
|
2,180,620
|
|
|
2/19/2020
|
-0.27 / -3.90%
|
6.85
|
6.90
|
6.65
|
6.65
|
6.75
|
6.21
|
3,144,790
|
|
|
2/18/2020
|
+0.13 / +1.91%
|
6.80
|
7.09
|
6.79
|
6.92
|
6.93
|
6.47
|
3,242,250
|
|
|
2/17/2020
|
+0.32 / +4.95%
|
6.50
|
6.88
|
6.50
|
6.79
|
6.70
|
6.35
|
3,414,430
|
|
|
2/14/2020
|
+0.09 / +1.41%
|
6.38
|
6.50
|
6.35
|
6.47
|
6.42
|
6.05
|
1,437,900
|
|
|
2/13/2020
|
-0.07 / -1.09%
|
6.45
|
6.53
|
6.35
|
6.38
|
6.42
|
5.96
|
1,271,980
|
|
|
2/12/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.44
|
6.45
|
6.50
|
6.03
|
2,130,290
|
|
|
2/11/2020
|
-0.03 / -0.46%
|
6.50
|
6.58
|
6.40
|
6.45
|
6.48
|
6.03
|
1,730,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|