|
Closing price on 4/17/2024
|
|
Open |
2.70 |
High |
2.73 |
Low |
2.65 |
Volume |
1,332,200 |
Split-adjusted Price |
2.67 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.03 / -1.11%
|
2.70
|
2.73
|
2.65
|
2.67
|
2.68
|
2.67
|
1,332,200
|
|
4/16/2024
|
-0.01 / -0.37%
|
2.71
|
2.77
|
2.61
|
2.70
|
2.69
|
2.70
|
3,270,000
|
|
4/15/2024
|
-0.20 / -6.87%
|
2.94
|
2.94
|
2.71
|
2.71
|
2.84
|
2.71
|
3,194,000
|
|
4/12/2024
|
-0.09 / -3.00%
|
2.90
|
2.99
|
2.89
|
2.91
|
2.92
|
2.91
|
4,730,600
|
|
4/11/2024
|
0.00 / 0.00%
|
2.99
|
3.01
|
2.98
|
3.00
|
2.99
|
3.00
|
1,259,500
|
|
4/10/2024
|
-0.05 / -1.64%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.01
|
3.00
|
1,377,600
|
|
4/9/2024
|
+0.06 / +2.01%
|
2.98
|
3.05
|
2.98
|
3.05
|
3.00
|
3.05
|
1,717,700
|
|
4/8/2024
|
-0.05 / -1.64%
|
3.07
|
3.07
|
2.99
|
2.99
|
3.02
|
2.99
|
2,457,800
|
|
4/5/2024
|
-0.03 / -0.98%
|
3.07
|
3.08
|
2.93
|
3.04
|
3.04
|
3.04
|
2,127,600
|
|
4/4/2024
|
+0.08 / +2.68%
|
2.98
|
3.09
|
2.96
|
3.07
|
3.05
|
3.07
|
5,317,900
|
|
4/3/2024
|
-0.02 / -0.66%
|
3.02
|
3.02
|
2.98
|
2.99
|
3.00
|
2.99
|
2,253,400
|
|
4/2/2024
|
-0.03 / -0.99%
|
3.00
|
3.02
|
2.98
|
3.01
|
3.00
|
3.01
|
3,573,400
|
|
4/1/2024
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.02
|
3.04
|
2,334,800
|
|
3/29/2024
|
-0.02 / -0.65%
|
3.08
|
3.08
|
3.00
|
3.04
|
3.03
|
3.04
|
2,061,400
|
|
3/28/2024
|
-0.03 / -0.97%
|
3.10
|
3.12
|
3.03
|
3.06
|
3.06
|
3.06
|
3,347,300
|
|
3/27/2024
|
+0.02 / +0.65%
|
3.09
|
3.11
|
3.06
|
3.09
|
3.08
|
3.09
|
2,073,000
|
|
3/26/2024
|
-0.01 / -0.32%
|
3.05
|
3.11
|
3.05
|
3.07
|
3.08
|
3.07
|
2,125,600
|
|
3/25/2024
|
+0.01 / +0.33%
|
3.08
|
3.17
|
3.07
|
3.08
|
3.11
|
3.08
|
3,098,900
|
|
3/22/2024
|
-0.08 / -2.54%
|
3.15
|
3.19
|
3.07
|
3.07
|
3.11
|
3.07
|
4,359,900
|
|
3/21/2024
|
+0.10 / +3.28%
|
3.07
|
3.17
|
3.05
|
3.15
|
3.11
|
3.15
|
3,712,400
|
|
3/20/2024
|
-0.01 / -0.33%
|
3.05
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
1,769,000
|
|
3/19/2024
|
0.00 / 0.00%
|
3.11
|
3.11
|
3.03
|
3.06
|
3.06
|
3.06
|
1,690,600
|
|
3/18/2024
|
+0.04 / +1.32%
|
3.04
|
3.13
|
2.98
|
3.06
|
3.03
|
3.06
|
4,402,300
|
|
3/15/2024
|
0.00 / 0.00%
|
3.02
|
3.07
|
3.01
|
3.02
|
3.03
|
3.02
|
2,475,900
|
|
3/14/2024
|
+0.01 / +0.33%
|
3.05
|
3.06
|
3.00
|
3.02
|
3.03
|
3.02
|
2,324,600
|
|
3/13/2024
|
-0.01 / -0.33%
|
3.06
|
3.06
|
2.99
|
3.01
|
3.02
|
3.01
|
3,308,503
|
|
3/12/2024
|
-0.07 / -2.27%
|
3.04
|
3.09
|
2.99
|
3.02
|
3.02
|
3.02
|
2,483,900
|
|
3/11/2024
|
-0.12 / -3.74%
|
3.20
|
3.21
|
3.00
|
3.09
|
3.09
|
3.09
|
4,742,200
|
|
3/8/2024
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.15
|
3.21
|
3.26
|
3.21
|
8,314,200
|
|
3/7/2024
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.13
|
3.21
|
10,990,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|