|
|
Closing price on 1/18/2017
|
|
| Open |
6.04 |
| High |
6.04 |
| Low |
5.80 |
| Volume |
830,180 |
| Split-adjusted Price |
3.19 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.80
|
6.04
|
5.98
|
3.19
|
830,180
|
|
|
1/17/2017
|
+0.39 / +6.90%
|
5.52
|
6.04
|
5.51
|
6.04
|
5.78
|
3.19
|
666,640
|
|
|
1/16/2017
|
+0.02 / +0.36%
|
5.64
|
5.65
|
5.50
|
5.65
|
5.60
|
2.98
|
714,020
|
|
|
1/13/2017
|
+0.01 / +0.18%
|
5.59
|
5.63
|
5.44
|
5.63
|
5.56
|
2.97
|
929,020
|
|
|
1/12/2017
|
+0.02 / +0.36%
|
5.60
|
5.62
|
5.43
|
5.62
|
5.53
|
2.97
|
650,000
|
|
|
1/11/2017
|
+0.01 / +0.18%
|
5.59
|
5.66
|
5.43
|
5.60
|
5.58
|
2.96
|
339,970
|
|
|
1/10/2017
|
+0.01 / +0.18%
|
5.63
|
5.63
|
5.40
|
5.59
|
5.47
|
2.95
|
754,300
|
|
|
1/9/2017
|
+0.02 / +0.36%
|
5.45
|
5.60
|
5.32
|
5.58
|
5.49
|
2.95
|
662,710
|
|
|
1/6/2017
|
-0.02 / -0.36%
|
5.50
|
5.65
|
5.42
|
5.56
|
5.50
|
2.94
|
388,630
|
|
|
1/5/2017
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.35
|
5.58
|
5.48
|
2.95
|
183,540
|
|
|
1/4/2017
|
-0.17 / -3.01%
|
5.65
|
5.65
|
5.46
|
5.48
|
5.56
|
2.89
|
920,210
|
|
|
1/3/2017
|
-0.05 / -0.88%
|
5.70
|
5.74
|
5.60
|
5.65
|
5.64
|
2.98
|
452,350
|
|
|
12/30/2016
|
+0.10 / +1.79%
|
5.69
|
5.70
|
5.50
|
5.70
|
5.59
|
3.01
|
524,140
|
|
|
12/29/2016
|
+0.04 / +0.72%
|
5.59
|
5.65
|
5.56
|
5.60
|
5.59
|
2.96
|
558,650
|
|
|
12/28/2016
|
+0.04 / +0.72%
|
5.55
|
5.59
|
5.45
|
5.56
|
5.50
|
2.94
|
457,750
|
|
|
12/27/2016
|
+0.18 / +3.37%
|
5.34
|
5.62
|
5.34
|
5.52
|
5.48
|
2.91
|
378,760
|
|
|
12/26/2016
|
+0.01 / +0.19%
|
5.40
|
5.41
|
5.30
|
5.34
|
5.36
|
2.82
|
534,940
|
|
|
12/23/2016
|
+0.03 / +0.57%
|
5.30
|
5.40
|
5.10
|
5.33
|
5.21
|
2.81
|
557,100
|
|
|
12/22/2016
|
-0.12 / -2.21%
|
5.42
|
5.50
|
5.10
|
5.30
|
5.39
|
2.80
|
231,270
|
|
|
12/21/2016
|
-0.38 / -6.55%
|
5.78
|
5.88
|
5.40
|
5.42
|
5.52
|
2.86
|
849,000
|
|
|
12/20/2016
|
-0.35 / -5.69%
|
6.00
|
6.04
|
5.80
|
5.80
|
5.86
|
3.06
|
410,870
|
|
|
12/19/2016
|
-0.32 / -4.95%
|
6.30
|
6.45
|
6.02
|
6.15
|
6.18
|
3.25
|
668,430
|
|
|
12/16/2016
|
+0.05 / +0.78%
|
6.50
|
6.53
|
6.40
|
6.47
|
6.44
|
3.42
|
604,210
|
|
|
12/15/2016
|
+0.22 / +3.55%
|
6.18
|
6.60
|
6.05
|
6.42
|
6.41
|
3.39
|
963,600
|
|
|
12/14/2016
|
+0.17 / +2.82%
|
5.82
|
6.30
|
5.73
|
6.20
|
5.90
|
3.27
|
782,480
|
|
|
12/13/2016
|
-0.45 / -6.94%
|
6.40
|
6.50
|
6.03
|
6.03
|
6.13
|
3.18
|
738,200
|
|
|
12/12/2016
|
+0.17 / +2.69%
|
6.50
|
6.72
|
6.40
|
6.48
|
6.59
|
3.42
|
832,900
|
|
|
12/9/2016
|
+0.41 / +6.95%
|
6.10
|
6.31
|
6.00
|
6.31
|
6.28
|
3.33
|
1,086,610
|
|
|
12/8/2016
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
3.12
|
816,260
|
|
|
12/7/2016
|
-0.06 / -1.04%
|
5.64
|
5.86
|
5.64
|
5.70
|
5.72
|
3.01
|
482,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|