|
|
Closing price on 8/28/2019
|
|
| Open |
9.05 |
| High |
9.37 |
| Low |
8.99 |
| Volume |
2,239,000 |
| Split-adjusted Price |
8.69 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
+0.30 / +3.33%
|
9.05
|
9.37
|
8.99
|
9.30
|
9.22
|
8.69
|
2,239,000
|
|
|
8/27/2019
|
+0.25 / +2.86%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.86
|
8.41
|
1,803,230
|
|
|
8/26/2019
|
+0.06 / +0.69%
|
8.60
|
8.93
|
8.56
|
8.75
|
8.75
|
8.18
|
2,017,431
|
|
|
8/23/2019
|
+0.05 / +0.58%
|
8.69
|
8.69
|
8.56
|
8.69
|
8.64
|
8.12
|
1,498,390
|
|
|
8/22/2019
|
+0.15 / +1.77%
|
8.51
|
8.69
|
8.49
|
8.64
|
8.61
|
8.07
|
1,963,760
|
|
|
8/21/2019
|
+0.22 / +2.66%
|
8.28
|
8.60
|
8.21
|
8.49
|
8.42
|
7.93
|
1,901,260
|
|
|
8/20/2019
|
+0.05 / +0.61%
|
8.25
|
8.28
|
8.20
|
8.27
|
8.25
|
7.73
|
921,100
|
|
|
8/19/2019
|
+0.05 / +0.61%
|
8.21
|
8.27
|
8.15
|
8.22
|
8.21
|
7.68
|
759,440
|
|
|
8/16/2019
|
+0.14 / +1.74%
|
8.00
|
8.25
|
8.00
|
8.17
|
8.15
|
7.64
|
1,473,990
|
|
|
8/15/2019
|
+0.01 / +0.12%
|
7.80
|
8.04
|
7.80
|
8.03
|
7.94
|
7.50
|
1,652,540
|
|
|
8/14/2019
|
+0.06 / +0.75%
|
8.03
|
8.03
|
7.92
|
8.02
|
8.00
|
7.50
|
1,245,230
|
|
|
8/13/2019
|
-0.07 / -0.87%
|
8.05
|
8.05
|
7.96
|
7.96
|
7.99
|
7.44
|
742,260
|
|
|
8/12/2019
|
+0.06 / +0.75%
|
7.99
|
8.08
|
7.97
|
8.03
|
8.01
|
7.50
|
673,910
|
|
|
8/9/2019
|
+0.20 / +2.57%
|
7.85
|
8.16
|
7.77
|
7.97
|
7.94
|
7.45
|
1,011,640
|
|
|
8/8/2019
|
+0.06 / +0.78%
|
7.90
|
7.90
|
7.65
|
7.77
|
7.72
|
7.26
|
731,800
|
|
|
8/7/2019
|
-0.19 / -2.41%
|
7.90
|
7.93
|
7.70
|
7.71
|
7.78
|
7.21
|
539,660
|
|
|
8/6/2019
|
-0.19 / -2.35%
|
7.95
|
7.95
|
7.65
|
7.90
|
7.84
|
7.38
|
1,950,850
|
|
|
8/5/2019
|
-0.09 / -1.10%
|
8.02
|
8.17
|
7.99
|
8.09
|
8.05
|
7.56
|
759,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|