|
|
Closing price on 9/7/2020
|
|
| Open |
6.20 |
| High |
6.34 |
| Low |
6.16 |
| Volume |
3,343,340 |
| Split-adjusted Price |
5.76 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2020
|
+0.22 / +3.88%
|
5.67
|
5.92
|
5.56
|
5.89
|
5.83
|
5.50
|
2,513,450
|
|
|
8/4/2020
|
+0.08 / +1.43%
|
5.77
|
5.77
|
5.61
|
5.67
|
5.67
|
5.30
|
1,584,280
|
|
|
8/3/2020
|
+0.20 / +3.71%
|
5.30
|
5.64
|
5.30
|
5.59
|
5.53
|
5.22
|
3,250,071
|
|
|
7/31/2020
|
-0.08 / -1.46%
|
5.26
|
5.45
|
5.26
|
5.39
|
5.38
|
5.04
|
1,849,510
|
|
|
7/30/2020
|
-0.13 / -2.32%
|
5.49
|
5.61
|
5.39
|
5.47
|
5.53
|
5.11
|
3,155,690
|
|
|
7/29/2020
|
-0.09 / -1.58%
|
5.33
|
5.60
|
5.30
|
5.60
|
5.35
|
5.23
|
4,384,430
|
|
|
7/28/2020
|
+0.24 / +4.40%
|
5.25
|
5.79
|
5.25
|
5.69
|
5.47
|
5.32
|
3,800,110
|
|
|
7/27/2020
|
-0.40 / -6.84%
|
5.45
|
5.73
|
5.45
|
5.45
|
5.50
|
5.09
|
4,203,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|