|
|
Closing price on 7/1/2020
|
|
| Open |
6.00 |
| High |
6.42 |
| Low |
5.89 |
| Volume |
3,799,450 |
| Split-adjusted Price |
6.00 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.42 / +7.00%
|
6.00
|
6.42
|
5.89
|
6.42
|
6.22
|
6.00
|
3,799,450
|
|
|
6/30/2020
|
-0.22 / -3.54%
|
6.39
|
6.40
|
5.80
|
6.00
|
6.09
|
5.61
|
4,880,610
|
|
|
6/29/2020
|
-0.46 / -6.89%
|
6.52
|
6.59
|
6.22
|
6.22
|
6.35
|
5.81
|
6,677,110
|
|
|
6/26/2020
|
-0.12 / -1.76%
|
6.96
|
6.96
|
6.64
|
6.68
|
6.81
|
6.24
|
6,942,060
|
|
|
6/25/2020
|
-0.11 / -1.59%
|
6.72
|
6.95
|
6.62
|
6.80
|
6.81
|
6.36
|
5,217,860
|
|
|
6/24/2020
|
-0.07 / -1.00%
|
7.09
|
7.30
|
6.91
|
6.91
|
7.05
|
6.46
|
4,528,400
|
|
|
6/23/2020
|
-0.29 / -3.99%
|
7.10
|
7.38
|
6.96
|
6.98
|
7.18
|
6.52
|
8,435,720
|
|
|
6/22/2020
|
+0.18 / +2.54%
|
7.58
|
7.58
|
7.22
|
7.27
|
7.45
|
6.79
|
11,525,220
|
|
|
6/19/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
6.63
|
1,316,220
|
|
|
6/18/2020
|
+0.43 / +6.94%
|
6.20
|
6.63
|
6.01
|
6.63
|
6.52
|
6.20
|
9,142,400
|
|
|
6/17/2020
|
-0.17 / -2.67%
|
6.37
|
6.46
|
6.19
|
6.20
|
6.32
|
5.79
|
3,180,240
|
|
|
6/16/2020
|
+0.13 / +2.08%
|
6.45
|
6.47
|
6.27
|
6.37
|
6.36
|
5.95
|
3,162,530
|
|
|
6/15/2020
|
-0.46 / -6.87%
|
6.70
|
6.80
|
6.24
|
6.24
|
6.49
|
5.83
|
6,583,800
|
|
|
6/12/2020
|
+0.13 / +1.98%
|
6.21
|
6.80
|
6.21
|
6.70
|
6.49
|
6.26
|
5,132,190
|
|
|
6/11/2020
|
-0.49 / -6.94%
|
7.06
|
7.55
|
6.57
|
6.57
|
7.18
|
6.14
|
11,697,980
|
|
|
6/10/2020
|
+0.21 / +3.07%
|
6.90
|
7.13
|
6.64
|
7.06
|
6.91
|
6.60
|
8,714,250
|
|
|
6/9/2020
|
+0.40 / +6.20%
|
6.78
|
6.88
|
6.52
|
6.85
|
6.76
|
6.40
|
7,521,760
|
|
|
6/8/2020
|
+0.30 / +4.88%
|
6.38
|
6.53
|
6.30
|
6.45
|
6.44
|
6.03
|
4,677,950
|
|
|
6/5/2020
|
+0.18 / +3.02%
|
5.93
|
6.21
|
5.93
|
6.15
|
6.07
|
5.75
|
3,366,700
|
|
|
6/4/2020
|
+0.01 / +0.17%
|
6.10
|
6.14
|
5.95
|
5.97
|
6.04
|
5.58
|
3,065,370
|
|
|
6/3/2020
|
+0.01 / +0.17%
|
5.92
|
6.00
|
5.85
|
5.96
|
5.93
|
5.57
|
2,323,580
|
|
|
6/2/2020
|
-0.23 / -3.72%
|
6.28
|
6.28
|
5.94
|
5.95
|
6.08
|
5.56
|
4,626,350
|
|
|
6/1/2020
|
+0.34 / +5.82%
|
5.85
|
6.24
|
5.85
|
6.18
|
6.14
|
5.78
|
5,190,390
|
|
|
5/29/2020
|
+0.15 / +2.64%
|
5.62
|
5.95
|
5.61
|
5.84
|
5.79
|
5.46
|
3,919,540
|
|
|
5/28/2020
|
-0.08 / -1.39%
|
5.80
|
5.80
|
5.61
|
5.69
|
5.72
|
5.32
|
2,253,140
|
|
|
5/27/2020
|
+0.05 / +0.87%
|
5.90
|
6.00
|
5.75
|
5.77
|
5.87
|
5.39
|
5,877,330
|
|
|
5/26/2020
|
+0.37 / +6.92%
|
5.40
|
5.72
|
5.39
|
5.72
|
5.66
|
5.35
|
7,353,870
|
|
|
5/25/2020
|
+0.10 / +1.90%
|
5.25
|
5.42
|
5.23
|
5.35
|
5.32
|
5.00
|
1,555,460
|
|
|
5/22/2020
|
-0.15 / -2.78%
|
5.40
|
5.51
|
5.25
|
5.25
|
5.40
|
4.91
|
3,765,520
|
|
|
5/21/2020
|
+0.13 / +2.47%
|
5.27
|
5.51
|
5.25
|
5.40
|
5.39
|
5.05
|
3,790,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|