|
|
Closing price on 6/20/2022
|
|
| Open |
7.73 |
| High |
8.29 |
| Low |
7.71 |
| Volume |
3,732,100 |
| Split-adjusted Price |
7.21 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.58 / -7.00%
|
7.73
|
8.29
|
7.71
|
7.71
|
7.83
|
7.21
|
3,732,100
|
|
|
6/17/2022
|
-0.62 / -6.96%
|
8.30
|
8.50
|
8.29
|
8.29
|
8.30
|
7.75
|
2,686,900
|
|
|
6/16/2022
|
-0.67 / -6.99%
|
9.75
|
10.00
|
8.91
|
8.91
|
9.31
|
8.33
|
4,749,800
|
|
|
6/15/2022
|
-0.72 / -6.99%
|
10.35
|
10.65
|
9.58
|
9.58
|
9.70
|
8.95
|
5,043,000
|
|
|
6/14/2022
|
-0.75 / -6.79%
|
10.40
|
11.05
|
10.30
|
10.30
|
10.55
|
9.63
|
4,885,800
|
|
|
6/13/2022
|
-0.80 / -6.75%
|
11.25
|
11.55
|
11.05
|
11.05
|
11.19
|
10.33
|
4,950,900
|
|
|
6/10/2022
|
-0.55 / -4.44%
|
12.30
|
12.40
|
11.85
|
11.85
|
12.10
|
11.07
|
2,692,700
|
|
|
6/9/2022
|
+0.15 / +1.22%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.51
|
11.59
|
3,053,400
|
|
|
6/8/2022
|
+0.80 / +6.99%
|
11.85
|
12.25
|
11.65
|
12.25
|
12.01
|
11.45
|
2,621,000
|
|
|
6/7/2022
|
-0.60 / -4.98%
|
11.70
|
12.00
|
11.25
|
11.45
|
11.51
|
10.70
|
5,077,400
|
|
|
6/6/2022
|
-0.25 / -2.03%
|
12.50
|
12.70
|
12.00
|
12.05
|
12.38
|
11.26
|
3,280,900
|
|
|
6/3/2022
|
-0.30 / -2.38%
|
12.40
|
12.75
|
11.85
|
12.30
|
12.32
|
11.50
|
3,673,600
|
|
|
6/2/2022
|
-0.75 / -5.62%
|
13.00
|
13.50
|
12.60
|
12.60
|
12.98
|
11.78
|
4,288,800
|
|
|
6/1/2022
|
-0.55 / -3.96%
|
13.80
|
13.80
|
13.25
|
13.35
|
13.48
|
12.48
|
3,221,600
|
|
|
5/31/2022
|
-0.30 / -2.11%
|
13.90
|
14.20
|
13.55
|
13.90
|
13.88
|
12.99
|
4,447,300
|
|
|
5/30/2022
|
+0.60 / +4.41%
|
13.65
|
14.30
|
13.40
|
14.20
|
13.85
|
13.27
|
4,878,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|