|
|
Closing price on 5/27/2022
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
3,330,300 |
| Split-adjusted Price |
12.71 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.69
|
12.71
|
3,330,300
|
|
|
5/26/2022
|
+0.25 / +1.87%
|
13.40
|
13.80
|
13.20
|
13.60
|
13.51
|
12.71
|
4,958,400
|
|
|
5/25/2022
|
+0.65 / +5.12%
|
13.00
|
13.40
|
12.60
|
13.35
|
13.05
|
12.48
|
5,034,100
|
|
|
5/24/2022
|
+0.30 / +2.42%
|
12.50
|
12.70
|
11.80
|
12.70
|
12.26
|
11.87
|
2,386,700
|
|
|
5/23/2022
|
-0.45 / -3.50%
|
13.00
|
13.10
|
12.05
|
12.40
|
12.66
|
11.59
|
4,160,500
|
|
|
5/20/2022
|
+0.15 / +1.18%
|
12.70
|
13.40
|
12.60
|
12.85
|
12.97
|
12.01
|
5,147,500
|
|
|
5/19/2022
|
-0.30 / -2.31%
|
12.30
|
12.95
|
12.30
|
12.70
|
12.69
|
11.87
|
3,088,100
|
|
|
5/18/2022
|
+0.40 / +3.17%
|
12.90
|
13.20
|
12.55
|
13.00
|
12.92
|
12.15
|
3,775,600
|
|
|
5/17/2022
|
+0.80 / +6.78%
|
11.50
|
12.60
|
11.30
|
12.60
|
12.20
|
11.78
|
4,052,300
|
|
|
5/16/2022
|
+0.35 / +3.06%
|
12.00
|
12.20
|
11.35
|
11.80
|
11.76
|
11.03
|
4,452,200
|
|
|
5/13/2022
|
-0.85 / -6.91%
|
12.30
|
12.40
|
11.45
|
11.45
|
11.70
|
10.70
|
4,679,700
|
|
|
5/12/2022
|
-0.90 / -6.82%
|
13.20
|
13.40
|
12.30
|
12.30
|
12.80
|
11.50
|
3,308,400
|
|
|
5/11/2022
|
+0.85 / +6.88%
|
12.50
|
13.20
|
12.30
|
13.20
|
12.87
|
12.34
|
4,779,900
|
|
|
5/10/2022
|
+0.35 / +2.92%
|
11.30
|
12.45
|
11.20
|
12.35
|
11.69
|
11.54
|
5,288,300
|
|
|
5/9/2022
|
-0.85 / -6.61%
|
12.15
|
12.50
|
12.00
|
12.00
|
12.12
|
11.21
|
3,797,500
|
|
|
5/6/2022
|
-0.95 / -6.88%
|
13.40
|
13.70
|
12.85
|
12.85
|
13.35
|
12.01
|
3,682,000
|
|
|
5/5/2022
|
-0.60 / -4.17%
|
14.65
|
14.85
|
13.60
|
13.80
|
14.18
|
12.90
|
3,767,400
|
|
|
5/4/2022
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.61
|
13.46
|
3,491,700
|
|
|
4/29/2022
|
+0.85 / +6.01%
|
14.00
|
15.00
|
13.85
|
15.00
|
14.52
|
14.02
|
4,759,700
|
|
|
4/28/2022
|
-0.35 / -2.41%
|
14.45
|
14.90
|
14.10
|
14.15
|
14.45
|
13.22
|
3,833,600
|
|
|
4/27/2022
|
+0.85 / +6.23%
|
13.65
|
14.60
|
13.35
|
14.50
|
13.98
|
13.55
|
5,577,700
|
|
|
4/26/2022
|
+0.85 / +6.64%
|
12.30
|
13.65
|
11.95
|
13.65
|
12.70
|
12.76
|
5,768,100
|
|
|
4/25/2022
|
-0.95 / -6.91%
|
13.95
|
14.20
|
12.80
|
12.80
|
13.26
|
11.96
|
5,234,300
|
|
|
4/22/2022
|
+0.70 / +5.36%
|
13.05
|
13.95
|
12.25
|
13.75
|
13.42
|
12.85
|
7,144,800
|
|
|
4/21/2022
|
-0.95 / -6.79%
|
13.05
|
14.00
|
13.05
|
13.05
|
13.17
|
12.20
|
8,393,900
|
|
|
4/20/2022
|
-1.00 / -6.67%
|
14.70
|
15.50
|
14.00
|
14.00
|
14.50
|
13.08
|
5,705,000
|
|
|
4/19/2022
|
-0.90 / -5.66%
|
16.50
|
16.70
|
14.90
|
15.00
|
15.93
|
14.02
|
5,371,300
|
|
|
4/18/2022
|
-1.15 / -6.74%
|
16.95
|
16.95
|
15.90
|
15.90
|
16.08
|
14.86
|
8,012,100
|
|
|
4/15/2022
|
-1.25 / -6.83%
|
18.00
|
18.30
|
17.05
|
17.05
|
17.43
|
15.93
|
6,011,000
|
|
|
4/14/2022
|
-0.70 / -3.68%
|
18.80
|
19.20
|
18.05
|
18.30
|
18.65
|
17.10
|
3,977,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|