|
|
Closing price on 3/20/2020
|
|
| Open |
6.07 |
| High |
6.16 |
| Low |
5.95 |
| Volume |
1,467,310 |
| Split-adjusted Price |
5.65 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.10 / -1.63%
|
6.07
|
6.16
|
5.95
|
6.05
|
6.03
|
5.65
|
1,467,310
|
|
|
3/19/2020
|
-0.05 / -0.81%
|
6.09
|
6.15
|
5.92
|
6.15
|
6.05
|
5.75
|
2,046,410
|
|
|
3/18/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
5.79
|
2,722,220
|
|
|
3/17/2020
|
0.00 / 0.00%
|
5.93
|
6.20
|
5.85
|
6.20
|
6.08
|
5.79
|
3,192,130
|
|
|
3/16/2020
|
-0.19 / -2.97%
|
6.39
|
6.40
|
6.02
|
6.20
|
6.19
|
5.79
|
4,338,980
|
|
|
3/13/2020
|
-0.11 / -1.69%
|
6.05
|
6.40
|
6.05
|
6.39
|
6.20
|
5.97
|
2,797,060
|
|
|
3/12/2020
|
+0.31 / +5.01%
|
5.90
|
6.50
|
5.76
|
6.50
|
5.95
|
6.07
|
4,350,150
|
|
|
3/11/2020
|
-0.30 / -4.62%
|
6.50
|
6.65
|
6.04
|
6.19
|
6.27
|
5.79
|
5,702,990
|
|
|
3/10/2020
|
+0.07 / +1.09%
|
6.20
|
6.56
|
6.00
|
6.49
|
6.38
|
6.07
|
3,351,590
|
|
|
3/9/2020
|
-0.48 / -6.96%
|
6.42
|
6.60
|
6.42
|
6.42
|
6.44
|
6.00
|
3,267,870
|
|
|
3/6/2020
|
+0.45 / +6.98%
|
6.35
|
6.90
|
6.26
|
6.90
|
6.67
|
6.45
|
7,107,110
|
|
|
3/5/2020
|
-0.21 / -3.15%
|
6.80
|
6.87
|
6.45
|
6.45
|
6.74
|
6.03
|
2,893,800
|
|
|
3/4/2020
|
+0.43 / +6.90%
|
6.20
|
6.66
|
6.12
|
6.66
|
6.45
|
6.22
|
6,348,060
|
|
|
3/3/2020
|
+0.34 / +5.77%
|
6.00
|
6.24
|
5.94
|
6.23
|
6.11
|
5.82
|
5,139,910
|
|
|
3/2/2020
|
+0.08 / +1.38%
|
5.81
|
6.05
|
5.72
|
5.89
|
5.86
|
5.50
|
2,492,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|