|
|
Closing price on 4/17/2020
|
|
| Open |
5.19 |
| High |
5.44 |
| Low |
5.19 |
| Volume |
5,111,500 |
| Split-adjusted Price |
5.03 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.28 / +5.49%
|
5.19
|
5.44
|
5.19
|
5.38
|
5.33
|
5.03
|
5,111,500
|
|
|
4/16/2020
|
+0.10 / +2.00%
|
4.98
|
5.15
|
4.92
|
5.10
|
5.07
|
4.77
|
3,321,700
|
|
|
4/15/2020
|
+0.10 / +2.04%
|
4.99
|
5.08
|
4.87
|
5.00
|
4.97
|
4.67
|
3,317,350
|
|
|
4/14/2020
|
-0.20 / -3.92%
|
5.06
|
5.10
|
4.85
|
4.90
|
4.95
|
4.58
|
3,767,220
|
|
|
4/13/2020
|
0.00 / 0.00%
|
4.99
|
5.19
|
4.92
|
5.10
|
5.07
|
4.77
|
5,493,640
|
|
|
4/10/2020
|
+0.17 / +3.45%
|
4.73
|
5.10
|
4.69
|
5.10
|
4.92
|
4.77
|
5,459,000
|
|
|
4/9/2020
|
+0.20 / +4.23%
|
4.78
|
4.93
|
4.71
|
4.93
|
4.85
|
4.61
|
3,341,040
|
|
|
4/8/2020
|
+0.30 / +6.77%
|
4.20
|
4.74
|
4.15
|
4.73
|
4.48
|
4.42
|
5,709,570
|
|
|
4/7/2020
|
-0.33 / -6.93%
|
4.60
|
4.67
|
4.43
|
4.43
|
4.47
|
4.14
|
8,850,160
|
|
|
4/6/2020
|
+0.31 / +6.97%
|
4.60
|
4.76
|
4.55
|
4.76
|
4.74
|
4.45
|
3,148,190
|
|
|
4/3/2020
|
+0.29 / +6.97%
|
4.16
|
4.45
|
4.16
|
4.45
|
4.36
|
4.16
|
2,928,450
|
|
|
4/1/2020
|
+0.01 / +0.24%
|
3.86
|
4.40
|
3.86
|
4.16
|
3.90
|
3.89
|
18,753,660
|
|
|
3/31/2020
|
-0.31 / -6.95%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.88
|
526,180
|
|
|
3/30/2020
|
-0.33 / -6.89%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
4.17
|
423,350
|
|
|
3/27/2020
|
-0.36 / -6.99%
|
5.15
|
5.15
|
4.79
|
4.79
|
4.87
|
4.48
|
2,320,850
|
|
|
3/26/2020
|
-0.38 / -6.87%
|
5.35
|
5.49
|
5.15
|
5.15
|
5.24
|
4.81
|
812,560
|
|
|
3/25/2020
|
+0.29 / +5.53%
|
5.40
|
5.53
|
5.21
|
5.53
|
5.40
|
5.17
|
2,949,640
|
|
|
3/24/2020
|
-0.39 / -6.93%
|
5.50
|
5.50
|
5.24
|
5.24
|
5.27
|
4.90
|
3,707,770
|
|
|
3/23/2020
|
-0.42 / -6.94%
|
6.00
|
6.00
|
5.63
|
5.63
|
5.67
|
5.26
|
1,623,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|