|
|
Closing price on 6/4/2019
|
|
| Open |
8.75 |
| High |
8.85 |
| Low |
8.72 |
| Volume |
482,560 |
| Split-adjusted Price |
8.18 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
0.00 / 0.00%
|
8.75
|
8.85
|
8.72
|
8.75
|
8.76
|
8.18
|
482,560
|
|
|
6/3/2019
|
-0.25 / -2.78%
|
8.90
|
8.99
|
8.74
|
8.75
|
8.81
|
8.18
|
2,150,120
|
|
|
5/31/2019
|
-0.11 / -1.21%
|
9.15
|
9.15
|
9.00
|
9.00
|
9.06
|
8.41
|
522,820
|
|
|
5/30/2019
|
+0.01 / +0.11%
|
9.10
|
9.21
|
9.10
|
9.11
|
9.16
|
8.51
|
468,920
|
|
|
5/29/2019
|
-0.01 / -0.11%
|
9.10
|
9.25
|
9.05
|
9.10
|
9.11
|
8.50
|
2,082,960
|
|
|
5/28/2019
|
-0.17 / -1.83%
|
9.22
|
9.29
|
9.10
|
9.11
|
9.14
|
8.51
|
1,137,420
|
|
|
5/27/2019
|
+0.02 / +0.22%
|
9.30
|
9.33
|
9.13
|
9.28
|
9.21
|
8.67
|
854,630
|
|
|
5/24/2019
|
-0.08 / -0.86%
|
9.34
|
9.48
|
9.22
|
9.26
|
9.33
|
8.65
|
730,250
|
|
|
5/23/2019
|
-0.06 / -0.64%
|
9.31
|
9.43
|
9.24
|
9.34
|
9.30
|
8.73
|
783,260
|
|
|
5/22/2019
|
-0.10 / -1.05%
|
9.56
|
9.56
|
9.35
|
9.40
|
9.47
|
8.79
|
965,320
|
|
|
5/21/2019
|
-0.10 / -1.04%
|
9.57
|
9.67
|
9.50
|
9.50
|
9.57
|
8.88
|
928,880
|
|
|
5/20/2019
|
0.00 / 0.00%
|
9.60
|
9.68
|
9.46
|
9.60
|
9.60
|
8.97
|
693,500
|
|
|
5/17/2019
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
8.97
|
1,194,140
|
|
|
5/16/2019
|
+0.24 / +2.51%
|
9.65
|
10.00
|
9.60
|
9.80
|
9.80
|
9.16
|
1,531,890
|
|
|
5/15/2019
|
+0.62 / +6.94%
|
8.94
|
9.56
|
8.94
|
9.56
|
9.37
|
8.93
|
1,884,140
|
|
|
5/14/2019
|
+0.08 / +0.90%
|
8.70
|
8.95
|
8.65
|
8.94
|
8.81
|
8.36
|
1,253,700
|
|
|
5/13/2019
|
-0.32 / -3.49%
|
9.11
|
9.18
|
8.81
|
8.86
|
8.97
|
8.28
|
1,100,100
|
|
|
5/10/2019
|
-0.02 / -0.22%
|
9.16
|
9.29
|
9.12
|
9.18
|
9.20
|
8.58
|
346,250
|
|
|
5/9/2019
|
-2.10 / -18.58%
|
9.26
|
9.59
|
9.13
|
9.20
|
9.37
|
8.60
|
10,470,920
|
|
|
5/8/2019
|
-0.30 / -2.59%
|
11.55
|
11.60
|
11.25
|
11.30
|
11.42
|
8.45
|
1,722,150
|
|
|
5/7/2019
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.66
|
8.67
|
747,910
|
|
|
5/6/2019
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.45
|
11.65
|
11.57
|
8.71
|
1,100,280
|
|
|
5/3/2019
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.65
|
8.67
|
1,228,490
|
|
|
5/2/2019
|
-0.55 / -4.60%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.59
|
8.52
|
1,684,190
|
|
|
4/26/2019
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.90
|
11.95
|
11.98
|
8.93
|
602,020
|
|
|
4/25/2019
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.08
|
8.97
|
699,920
|
|
|
4/24/2019
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.18
|
9.05
|
1,200,570
|
|
|
4/23/2019
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.20
|
12.20
|
12.31
|
9.12
|
548,010
|
|
|
4/22/2019
|
+0.15 / +1.23%
|
12.45
|
12.50
|
12.25
|
12.35
|
12.40
|
9.23
|
1,377,650
|
|
|
4/19/2019
|
+0.15 / +1.24%
|
12.05
|
12.35
|
12.05
|
12.20
|
12.19
|
9.12
|
616,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|