|
Closing price on 9/28/2020
|
|
| Open |
6.90 |
| High |
6.97 |
| Low |
6.85 |
| Volume |
3,066,760 |
| Split-adjusted Price |
6.41 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.02 / -0.29%
|
6.90
|
6.97
|
6.85
|
6.86
|
6.89
|
6.41
|
3,066,760
|
|
|
9/25/2020
|
-0.12 / -1.71%
|
7.09
|
7.09
|
6.84
|
6.88
|
6.92
|
6.43
|
3,794,180
|
|
|
9/24/2020
|
-0.10 / -1.41%
|
7.08
|
7.11
|
6.95
|
7.00
|
7.04
|
6.54
|
6,682,780
|
|
|
9/23/2020
|
-0.05 / -0.70%
|
7.15
|
7.30
|
7.09
|
7.10
|
7.18
|
6.64
|
4,187,920
|
|
|
9/22/2020
|
+0.06 / +0.85%
|
7.01
|
7.25
|
7.00
|
7.15
|
7.11
|
6.68
|
4,458,670
|
|
|
9/21/2020
|
-0.01 / -0.14%
|
7.10
|
7.30
|
7.00
|
7.09
|
7.15
|
6.63
|
4,576,360
|
|
|
9/18/2020
|
+0.14 / +2.01%
|
7.31
|
7.41
|
7.08
|
7.10
|
7.26
|
6.64
|
6,832,060
|
|
|
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
|
|
|
|