|
|
Closing price on 3/14/2022
|
|
| Open |
19.00 |
| High |
19.85 |
| Low |
18.50 |
| Volume |
6,512,200 |
| Split-adjusted Price |
17.85 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.20 / -1.04%
|
19.00
|
19.85
|
18.50
|
19.10
|
19.02
|
17.85
|
6,512,200
|
|
|
3/11/2022
|
-0.60 / -3.02%
|
19.90
|
20.00
|
19.10
|
19.30
|
19.57
|
18.04
|
6,079,400
|
|
|
3/10/2022
|
+0.20 / +1.02%
|
20.50
|
20.60
|
19.90
|
19.90
|
20.23
|
18.60
|
3,658,900
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.70
|
20.10
|
18.50
|
19.70
|
19.31
|
18.41
|
10,755,700
|
|
|
3/8/2022
|
-1.40 / -6.64%
|
20.30
|
21.00
|
19.70
|
19.70
|
20.27
|
18.41
|
12,194,600
|
|
|
3/7/2022
|
-0.55 / -2.54%
|
21.35
|
21.85
|
21.05
|
21.10
|
21.34
|
19.72
|
9,429,200
|
|
|
3/4/2022
|
+0.80 / +3.84%
|
20.85
|
22.15
|
20.75
|
21.65
|
21.49
|
20.23
|
11,452,400
|
|
|
3/3/2022
|
-0.05 / -0.24%
|
21.20
|
21.25
|
20.70
|
20.85
|
20.91
|
19.49
|
7,035,400
|
|
|
3/2/2022
|
-0.35 / -1.65%
|
21.25
|
21.65
|
20.70
|
20.90
|
21.09
|
19.53
|
7,989,800
|
|
|
3/1/2022
|
+1.25 / +6.25%
|
19.60
|
21.40
|
19.60
|
21.25
|
20.67
|
19.86
|
9,851,200
|
|
|
2/28/2022
|
-0.90 / -4.31%
|
20.40
|
21.05
|
19.85
|
20.00
|
20.47
|
18.69
|
8,074,800
|
|
|
2/25/2022
|
-0.10 / -0.48%
|
21.80
|
21.95
|
20.90
|
20.90
|
21.40
|
19.53
|
8,962,500
|
|
|
2/24/2022
|
+0.45 / +2.19%
|
20.55
|
21.70
|
19.15
|
21.00
|
20.60
|
19.63
|
17,457,500
|
|
|
2/23/2022
|
+1.30 / +6.75%
|
19.70
|
20.55
|
19.50
|
20.55
|
20.21
|
19.21
|
10,279,600
|
|
|
2/22/2022
|
-1.40 / -6.78%
|
20.00
|
20.80
|
19.25
|
19.25
|
19.70
|
17.99
|
19,670,500
|
|
|
2/21/2022
|
+1.35 / +6.99%
|
19.50
|
20.65
|
19.50
|
20.65
|
20.34
|
19.30
|
14,318,400
|
|
|
2/18/2022
|
+1.10 / +6.04%
|
17.80
|
19.45
|
17.70
|
19.30
|
18.67
|
18.04
|
9,758,000
|
|
|
2/17/2022
|
+0.15 / +0.83%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.36
|
17.01
|
8,407,900
|
|
|
2/16/2022
|
+1.15 / +6.80%
|
17.40
|
18.05
|
17.20
|
18.05
|
17.97
|
16.87
|
13,619,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|