|
|
Closing price on 9/11/2019
|
|
| Open |
10.10 |
| High |
10.45 |
| Low |
9.98 |
| Volume |
2,547,980 |
| Split-adjusted Price |
9.77 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
+0.40 / +3.98%
|
10.10
|
10.45
|
9.98
|
10.45
|
10.21
|
9.77
|
2,547,980
|
|
|
9/10/2019
|
-0.05 / -0.50%
|
10.00
|
10.15
|
9.86
|
10.05
|
9.97
|
9.39
|
1,928,030
|
|
|
9/9/2019
|
+0.21 / +2.12%
|
9.93
|
10.30
|
9.93
|
10.10
|
10.11
|
9.44
|
2,363,020
|
|
|
9/6/2019
|
+0.34 / +3.56%
|
9.57
|
9.89
|
9.48
|
9.89
|
9.71
|
9.24
|
2,141,460
|
|
|
9/5/2019
|
+0.12 / +1.27%
|
9.54
|
9.68
|
9.46
|
9.55
|
9.56
|
8.93
|
1,841,150
|
|
|
9/4/2019
|
+0.38 / +4.20%
|
8.96
|
9.45
|
8.84
|
9.43
|
9.20
|
8.81
|
2,630,380
|
|
|
9/3/2019
|
-0.05 / -0.55%
|
9.10
|
9.25
|
8.87
|
9.05
|
9.08
|
8.46
|
1,669,250
|
|
|
8/30/2019
|
-0.34 / -3.60%
|
9.53
|
9.54
|
9.10
|
9.10
|
9.26
|
8.50
|
2,194,370
|
|
|
8/29/2019
|
+0.14 / +1.51%
|
9.39
|
9.55
|
9.30
|
9.44
|
9.44
|
8.82
|
1,914,460
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|