|
|
Closing price on 9/8/2021
|
|
| Open |
6.50 |
| High |
6.55 |
| Low |
6.41 |
| Volume |
2,073,000 |
| Split-adjusted Price |
6.02 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.07 / -1.08%
|
6.50
|
6.55
|
6.41
|
6.44
|
6.48
|
6.02
|
2,073,000
|
|
|
9/7/2021
|
-0.25 / -3.70%
|
6.80
|
6.80
|
6.46
|
6.51
|
6.62
|
6.08
|
4,070,100
|
|
|
9/6/2021
|
+0.38 / +5.96%
|
6.49
|
6.79
|
6.45
|
6.76
|
6.67
|
6.32
|
8,423,500
|
|
|
9/1/2021
|
+0.06 / +0.95%
|
6.32
|
6.43
|
6.30
|
6.38
|
6.38
|
5.96
|
2,670,600
|
|
|
8/31/2021
|
+0.05 / +0.80%
|
6.26
|
6.48
|
6.23
|
6.32
|
6.36
|
5.91
|
4,125,400
|
|
|
8/30/2021
|
+0.11 / +1.79%
|
6.30
|
6.30
|
6.16
|
6.27
|
6.25
|
5.86
|
3,920,900
|
|
|
8/27/2021
|
+0.06 / +0.98%
|
6.10
|
6.19
|
6.00
|
6.16
|
6.09
|
5.76
|
2,217,300
|
|
|
8/26/2021
|
-0.09 / -1.45%
|
6.10
|
6.24
|
6.10
|
6.10
|
6.15
|
5.70
|
1,952,000
|
|
|
8/25/2021
|
+0.12 / +1.98%
|
6.09
|
6.19
|
6.07
|
6.19
|
6.12
|
5.79
|
2,216,500
|
|
|
8/24/2021
|
-0.05 / -0.82%
|
6.10
|
6.26
|
5.96
|
6.07
|
6.09
|
5.67
|
3,526,900
|
|
|
8/23/2021
|
-0.42 / -6.42%
|
6.49
|
6.50
|
6.12
|
6.12
|
6.34
|
5.72
|
3,634,500
|
|
|
8/20/2021
|
-0.01 / -0.15%
|
6.54
|
6.70
|
6.16
|
6.54
|
6.50
|
6.11
|
6,996,300
|
|
|
8/19/2021
|
-0.03 / -0.46%
|
6.53
|
6.59
|
6.49
|
6.55
|
6.53
|
6.12
|
3,259,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
6.54
|
6.72
|
6.53
|
6.58
|
6.59
|
6.15
|
2,605,700
|
|
|
8/17/2021
|
-0.14 / -2.08%
|
6.75
|
6.75
|
6.56
|
6.58
|
6.63
|
6.15
|
3,625,700
|
|
|
8/16/2021
|
+0.19 / +2.91%
|
6.60
|
6.84
|
6.53
|
6.72
|
6.71
|
6.28
|
5,863,400
|
|
|
8/13/2021
|
+0.01 / +0.15%
|
6.50
|
6.53
|
6.31
|
6.53
|
6.45
|
6.10
|
3,702,000
|
|
|
8/12/2021
|
+0.07 / +1.09%
|
6.40
|
6.64
|
6.40
|
6.52
|
6.53
|
6.09
|
4,378,000
|
|
|
8/11/2021
|
-0.02 / -0.31%
|
6.47
|
6.59
|
6.44
|
6.45
|
6.49
|
6.03
|
4,045,800
|
|
|
8/10/2021
|
-0.05 / -0.77%
|
6.52
|
6.59
|
6.41
|
6.47
|
6.49
|
6.05
|
3,584,500
|
|
|
8/9/2021
|
+0.14 / +2.19%
|
6.30
|
6.65
|
6.30
|
6.52
|
6.54
|
6.09
|
3,204,200
|
|
|
8/6/2021
|
+0.14 / +2.24%
|
6.23
|
6.55
|
6.13
|
6.38
|
6.31
|
5.96
|
5,476,700
|
|
|
8/5/2021
|
+0.02 / +0.32%
|
6.20
|
6.29
|
6.15
|
6.24
|
6.25
|
5.83
|
2,134,500
|
|
|
8/4/2021
|
+0.12 / +1.97%
|
6.14
|
6.29
|
6.14
|
6.22
|
6.24
|
5.81
|
3,288,500
|
|
|
8/3/2021
|
+0.16 / +2.69%
|
5.95
|
6.11
|
5.94
|
6.10
|
6.05
|
5.70
|
3,990,300
|
|
|
8/2/2021
|
+0.03 / +0.51%
|
5.94
|
5.98
|
5.90
|
5.94
|
5.94
|
5.55
|
1,932,400
|
|
|
7/30/2021
|
+0.04 / +0.68%
|
5.88
|
5.95
|
5.87
|
5.91
|
5.91
|
5.52
|
1,869,600
|
|
|
7/29/2021
|
+0.04 / +0.69%
|
5.90
|
5.92
|
5.84
|
5.87
|
5.88
|
5.49
|
1,402,700
|
|
|
7/28/2021
|
-0.08 / -1.35%
|
5.76
|
5.91
|
5.76
|
5.83
|
5.83
|
5.45
|
1,788,900
|
|
|
7/27/2021
|
-0.05 / -0.84%
|
5.99
|
5.99
|
5.90
|
5.91
|
5.94
|
5.52
|
2,183,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|