|
|
Closing price on 7/29/2020
|
|
| Open |
5.33 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
4,384,430 |
| Split-adjusted Price |
5.23 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.09 / -1.58%
|
5.33
|
5.60
|
5.30
|
5.60
|
5.35
|
5.23
|
4,384,430
|
|
|
7/28/2020
|
+0.24 / +4.40%
|
5.25
|
5.79
|
5.25
|
5.69
|
5.47
|
5.32
|
3,800,110
|
|
|
7/27/2020
|
-0.40 / -6.84%
|
5.45
|
5.73
|
5.45
|
5.45
|
5.50
|
5.09
|
4,203,380
|
|
|
7/24/2020
|
-0.42 / -6.70%
|
6.15
|
6.18
|
5.84
|
5.85
|
5.94
|
5.47
|
52,801,392
|
|
|
7/23/2020
|
-0.04 / -0.63%
|
6.32
|
6.41
|
6.22
|
6.27
|
6.31
|
5.86
|
2,077,430
|
|
|
7/22/2020
|
+0.41 / +6.95%
|
5.90
|
6.31
|
5.90
|
6.31
|
6.25
|
5.90
|
47,106,580
|
|
|
7/21/2020
|
-0.23 / -3.75%
|
5.80
|
6.05
|
5.74
|
5.90
|
5.87
|
5.51
|
5,472,160
|
|
|
7/20/2020
|
-0.46 / -6.98%
|
6.30
|
6.40
|
6.13
|
6.13
|
6.23
|
5.73
|
8,093,890
|
|
|
7/17/2020
|
+0.08 / +1.23%
|
6.51
|
6.69
|
6.49
|
6.59
|
6.55
|
6.16
|
2,013,150
|
|
|
7/16/2020
|
-0.04 / -0.61%
|
6.58
|
6.60
|
6.50
|
6.51
|
6.53
|
6.08
|
1,643,020
|
|
|
7/15/2020
|
-0.03 / -0.46%
|
6.58
|
6.70
|
6.55
|
6.55
|
6.61
|
6.12
|
1,846,140
|
|
|
7/14/2020
|
-0.02 / -0.30%
|
6.60
|
6.68
|
6.49
|
6.58
|
6.57
|
6.15
|
1,658,630
|
|
|
7/13/2020
|
-0.07 / -1.05%
|
6.79
|
6.80
|
6.58
|
6.60
|
6.70
|
6.17
|
8,812,605
|
|
|
7/10/2020
|
+0.24 / +3.73%
|
6.43
|
6.79
|
6.40
|
6.67
|
6.58
|
6.23
|
3,629,320
|
|
|
7/9/2020
|
+0.07 / +1.10%
|
6.40
|
6.54
|
6.36
|
6.43
|
6.43
|
6.01
|
1,616,540
|
|
|
7/8/2020
|
-0.01 / -0.16%
|
6.32
|
6.48
|
6.32
|
6.36
|
6.38
|
5.94
|
1,512,130
|
|
|
7/7/2020
|
-0.10 / -1.55%
|
6.55
|
6.59
|
6.37
|
6.37
|
6.46
|
5.95
|
2,579,560
|
|
|
7/6/2020
|
+0.09 / +1.41%
|
6.45
|
6.58
|
6.35
|
6.47
|
6.44
|
6.05
|
2,035,730
|
|
|
7/3/2020
|
-0.02 / -0.31%
|
6.40
|
6.48
|
6.38
|
6.38
|
6.41
|
5.96
|
1,525,260
|
|
|
7/2/2020
|
-0.02 / -0.31%
|
6.49
|
6.55
|
6.33
|
6.40
|
6.45
|
5.98
|
1,997,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|