|
|
Closing price on 9/17/2020
|
|
| Open |
6.88 |
| High |
7.07 |
| Low |
6.84 |
| Volume |
4,693,630 |
| Split-adjusted Price |
6.50 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.12 / +1.75%
|
6.88
|
7.07
|
6.84
|
6.96
|
6.98
|
6.50
|
4,693,630
|
|
|
9/16/2020
|
+0.14 / +2.09%
|
6.69
|
6.86
|
6.65
|
6.84
|
6.74
|
6.39
|
4,240,450
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.70
|
6.85
|
6.61
|
6.70
|
6.70
|
6.26
|
5,291,340
|
|
|
9/14/2020
|
+0.11 / +1.67%
|
6.64
|
6.77
|
6.64
|
6.70
|
6.71
|
6.26
|
4,160,730
|
|
|
9/11/2020
|
+0.19 / +2.97%
|
6.40
|
6.65
|
6.39
|
6.59
|
6.52
|
6.16
|
7,292,640
|
|
|
9/10/2020
|
+0.20 / +3.23%
|
6.25
|
6.47
|
6.25
|
6.40
|
6.39
|
5.98
|
6,284,640
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.12
|
6.21
|
6.12
|
6.20
|
6.17
|
5.79
|
1,271,020
|
|
|
9/8/2020
|
+0.04 / +0.65%
|
6.16
|
6.21
|
6.15
|
6.20
|
6.17
|
5.79
|
2,393,960
|
|
|
9/7/2020
|
-0.04 / -0.65%
|
6.20
|
6.34
|
6.16
|
6.16
|
6.23
|
5.76
|
3,343,340
|
|
|
9/4/2020
|
-0.10 / -1.59%
|
6.20
|
6.26
|
6.17
|
6.20
|
6.21
|
5.79
|
3,029,360
|
|
|
9/3/2020
|
-0.03 / -0.47%
|
6.36
|
6.45
|
6.29
|
6.30
|
6.33
|
5.89
|
2,109,890
|
|
|
9/1/2020
|
-0.02 / -0.31%
|
6.32
|
6.39
|
6.27
|
6.33
|
6.33
|
5.92
|
1,983,250
|
|
|
8/31/2020
|
-0.03 / -0.47%
|
6.38
|
6.50
|
6.34
|
6.35
|
6.40
|
5.93
|
2,994,870
|
|
|
8/28/2020
|
+0.11 / +1.75%
|
6.30
|
6.52
|
6.26
|
6.38
|
6.37
|
5.96
|
10,128,480
|
|
|
8/27/2020
|
-0.07 / -1.10%
|
6.32
|
6.34
|
6.25
|
6.27
|
6.29
|
5.86
|
2,366,030
|
|
|
8/26/2020
|
-0.03 / -0.47%
|
6.39
|
6.44
|
6.30
|
6.34
|
6.36
|
5.93
|
3,866,740
|
|
|
8/25/2020
|
+0.15 / +2.41%
|
6.34
|
6.47
|
6.20
|
6.37
|
6.35
|
5.95
|
4,625,130
|
|
|
8/24/2020
|
+0.10 / +1.63%
|
6.16
|
6.26
|
6.10
|
6.22
|
6.18
|
5.81
|
3,766,600
|
|
|
8/21/2020
|
+0.04 / +0.66%
|
6.14
|
6.14
|
6.07
|
6.12
|
6.10
|
5.72
|
1,924,630
|
|
|
8/20/2020
|
-0.02 / -0.33%
|
6.10
|
6.13
|
6.03
|
6.08
|
6.08
|
5.68
|
1,633,890
|
|
|
8/19/2020
|
+0.05 / +0.83%
|
6.06
|
6.23
|
6.05
|
6.10
|
6.13
|
5.70
|
7,301,870
|
|
|
8/18/2020
|
-0.10 / -1.63%
|
6.16
|
6.25
|
6.05
|
6.05
|
6.13
|
5.65
|
1,434,940
|
|
|
8/17/2020
|
-0.11 / -1.76%
|
6.21
|
6.28
|
6.10
|
6.15
|
6.17
|
5.75
|
1,521,290
|
|
|
8/14/2020
|
-0.03 / -0.48%
|
6.29
|
6.41
|
6.22
|
6.26
|
6.29
|
5.85
|
6,898,780
|
|
|
8/13/2020
|
+0.02 / +0.32%
|
6.27
|
6.36
|
6.25
|
6.29
|
6.29
|
5.88
|
1,130,810
|
|
|
8/12/2020
|
-0.07 / -1.10%
|
6.32
|
6.40
|
6.19
|
6.27
|
6.28
|
5.86
|
5,649,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|