|
|
Closing price on 8/11/2020
|
|
| Open |
6.34 |
| High |
6.56 |
| Low |
6.27 |
| Volume |
6,326,620 |
| Split-adjusted Price |
5.93 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.03 / +0.48%
|
6.34
|
6.56
|
6.27
|
6.34
|
6.38
|
5.93
|
6,326,620
|
|
|
8/10/2020
|
+0.39 / +6.59%
|
5.99
|
6.33
|
5.99
|
6.31
|
6.24
|
5.90
|
15,095,250
|
|
|
8/7/2020
|
+0.03 / +0.51%
|
5.86
|
6.00
|
5.85
|
5.92
|
5.92
|
5.53
|
5,296,630
|
|
|
8/6/2020
|
0.00 / 0.00%
|
5.87
|
5.94
|
5.80
|
5.89
|
5.87
|
5.50
|
5,377,820
|
|
|
8/5/2020
|
+0.22 / +3.88%
|
5.67
|
5.92
|
5.56
|
5.89
|
5.83
|
5.50
|
2,513,450
|
|
|
8/4/2020
|
+0.08 / +1.43%
|
5.77
|
5.77
|
5.61
|
5.67
|
5.67
|
5.30
|
1,584,280
|
|
|
8/3/2020
|
+0.20 / +3.71%
|
5.30
|
5.64
|
5.30
|
5.59
|
5.53
|
5.22
|
3,250,071
|
|
|
7/31/2020
|
-0.08 / -1.46%
|
5.26
|
5.45
|
5.26
|
5.39
|
5.38
|
5.04
|
1,849,510
|
|
|
7/30/2020
|
-0.13 / -2.32%
|
5.49
|
5.61
|
5.39
|
5.47
|
5.53
|
5.11
|
3,155,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|