|
|
Closing price on 8/2/2019
|
|
| Open |
8.07 |
| High |
8.18 |
| Low |
7.90 |
| Volume |
1,142,970 |
| Split-adjusted Price |
7.64 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
+0.10 / +1.24%
|
8.07
|
8.18
|
7.90
|
8.18
|
8.10
|
7.64
|
1,142,970
|
|
|
8/1/2019
|
+0.18 / +2.28%
|
7.95
|
8.17
|
7.85
|
8.08
|
8.02
|
7.55
|
1,589,670
|
|
|
7/31/2019
|
+0.19 / +2.46%
|
7.76
|
7.90
|
7.59
|
7.90
|
7.78
|
7.38
|
1,348,530
|
|
|
7/30/2019
|
-0.23 / -2.90%
|
7.92
|
7.93
|
7.70
|
7.71
|
7.78
|
7.21
|
1,608,670
|
|
|
7/29/2019
|
-0.14 / -1.73%
|
8.08
|
8.08
|
7.94
|
7.94
|
7.97
|
7.42
|
680,960
|
|
|
7/26/2019
|
-0.04 / -0.49%
|
8.09
|
8.10
|
8.01
|
8.08
|
8.05
|
7.55
|
613,570
|
|
|
7/25/2019
|
-0.01 / -0.12%
|
8.13
|
8.13
|
8.04
|
8.12
|
8.08
|
7.59
|
650,870
|
|
|
7/24/2019
|
+0.10 / +1.25%
|
8.14
|
8.14
|
8.00
|
8.13
|
8.06
|
7.60
|
1,203,470
|
|
|
7/23/2019
|
+0.03 / +0.38%
|
8.04
|
8.14
|
7.94
|
8.03
|
8.04
|
7.50
|
1,493,960
|
|
|
7/22/2019
|
-0.59 / -6.87%
|
8.59
|
8.59
|
8.00
|
8.00
|
8.16
|
7.48
|
2,946,440
|
|
|
7/19/2019
|
+0.42 / +5.14%
|
8.15
|
8.69
|
8.10
|
8.59
|
8.45
|
8.03
|
2,782,450
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|