|
|
Closing price on 7/18/2019
|
|
| Open |
8.18 |
| High |
8.20 |
| Low |
8.12 |
| Volume |
574,780 |
| Split-adjusted Price |
7.64 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
-0.01 / -0.12%
|
8.18
|
8.20
|
8.12
|
8.17
|
8.16
|
7.64
|
574,780
|
|
|
7/17/2019
|
-0.01 / -0.12%
|
8.23
|
8.23
|
8.16
|
8.18
|
8.18
|
7.64
|
469,690
|
|
|
7/16/2019
|
+0.01 / +0.12%
|
8.18
|
8.20
|
8.09
|
8.19
|
8.15
|
7.65
|
1,068,520
|
|
|
7/15/2019
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.18
|
8.18
|
8.24
|
7.64
|
695,730
|
|
|
7/12/2019
|
+0.04 / +0.48%
|
8.26
|
8.35
|
8.19
|
8.29
|
8.27
|
7.75
|
968,520
|
|
|
7/11/2019
|
+0.10 / +1.23%
|
8.15
|
8.25
|
8.14
|
8.25
|
8.18
|
7.71
|
1,254,790
|
|
|
7/10/2019
|
-0.06 / -0.73%
|
8.28
|
8.30
|
8.15
|
8.15
|
8.19
|
7.62
|
643,350
|
|
|
7/9/2019
|
-0.13 / -1.56%
|
8.33
|
8.39
|
8.21
|
8.21
|
8.29
|
7.67
|
863,210
|
|
|
7/8/2019
|
+0.04 / +0.48%
|
8.30
|
8.45
|
8.30
|
8.34
|
8.37
|
7.79
|
1,213,260
|
|
|
7/5/2019
|
-0.23 / -2.70%
|
8.59
|
8.59
|
8.30
|
8.30
|
8.44
|
7.76
|
364,610
|
|
|
7/4/2019
|
+0.03 / +0.35%
|
8.50
|
8.53
|
8.40
|
8.53
|
8.48
|
7.97
|
667,650
|
|
|
7/3/2019
|
-0.05 / -0.58%
|
8.48
|
8.56
|
8.40
|
8.50
|
8.49
|
7.94
|
630,030
|
|
|
7/2/2019
|
-0.08 / -0.93%
|
8.60
|
8.69
|
8.55
|
8.55
|
8.62
|
7.99
|
759,380
|
|
|
7/1/2019
|
+0.13 / +1.53%
|
8.50
|
8.80
|
8.41
|
8.63
|
8.59
|
8.07
|
914,050
|
|
|
6/28/2019
|
+0.11 / +1.31%
|
8.39
|
8.57
|
8.22
|
8.50
|
8.43
|
7.94
|
1,230,650
|
|
|
6/27/2019
|
+0.21 / +2.57%
|
8.18
|
8.40
|
8.04
|
8.39
|
8.24
|
7.84
|
1,358,310
|
|
|
6/26/2019
|
-0.17 / -2.04%
|
8.38
|
8.38
|
8.04
|
8.18
|
8.19
|
7.64
|
1,738,990
|
|
|
6/25/2019
|
-0.20 / -2.34%
|
8.50
|
8.53
|
8.35
|
8.35
|
8.44
|
7.80
|
890,190
|
|
|
6/24/2019
|
-0.13 / -1.50%
|
8.70
|
8.70
|
8.55
|
8.55
|
8.60
|
7.99
|
276,160
|
|
|
6/21/2019
|
+0.08 / +0.93%
|
8.63
|
8.75
|
8.51
|
8.68
|
8.64
|
8.11
|
1,352,370
|
|
|
6/20/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
8.04
|
465,190
|
|
|
6/19/2019
|
+0.02 / +0.23%
|
8.75
|
8.79
|
8.59
|
8.70
|
8.68
|
8.13
|
670,260
|
|
|
6/18/2019
|
-0.05 / -0.57%
|
8.80
|
8.83
|
8.59
|
8.68
|
8.67
|
8.11
|
946,510
|
|
|
6/17/2019
|
-0.10 / -1.13%
|
8.83
|
8.83
|
8.69
|
8.73
|
8.73
|
8.16
|
1,386,320
|
|
|
6/14/2019
|
-0.02 / -0.23%
|
8.93
|
8.93
|
8.77
|
8.83
|
8.84
|
8.25
|
479,270
|
|
|
6/13/2019
|
-0.05 / -0.56%
|
8.88
|
8.95
|
8.82
|
8.85
|
8.89
|
8.27
|
1,821,500
|
|
|
6/12/2019
|
-0.10 / -1.11%
|
9.00
|
9.03
|
8.81
|
8.90
|
8.91
|
8.32
|
393,900
|
|
|
6/11/2019
|
+0.20 / +2.27%
|
8.87
|
9.12
|
8.82
|
9.00
|
8.99
|
8.41
|
915,920
|
|
|
6/10/2019
|
+0.05 / +0.57%
|
8.79
|
8.96
|
8.76
|
8.80
|
8.84
|
8.22
|
879,440
|
|
|
6/7/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.72
|
8.75
|
8.75
|
8.18
|
1,724,890
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|