|
|
Closing price on 1/29/2019
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
453,930 |
| Split-adjusted Price |
10.99 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.48
|
10.99
|
453,930
|
|
|
1/28/2019
|
0.00 / 0.00%
|
14.00
|
14.35
|
14.00
|
14.30
|
14.21
|
10.69
|
298,410
|
|
|
1/25/2019
|
-0.25 / -1.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.39
|
10.69
|
318,130
|
|
|
1/24/2019
|
+0.05 / +0.34%
|
14.40
|
14.55
|
14.35
|
14.55
|
14.43
|
10.88
|
458,880
|
|
|
1/23/2019
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.59
|
10.84
|
391,460
|
|
|
1/22/2019
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.60
|
14.75
|
14.69
|
11.03
|
696,990
|
|
|
1/21/2019
|
+0.30 / +2.07%
|
14.50
|
14.85
|
14.30
|
14.80
|
14.66
|
11.07
|
484,350
|
|
|
1/18/2019
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.58
|
10.84
|
517,780
|
|
|
1/17/2019
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.65
|
14.80
|
14.88
|
11.07
|
489,260
|
|
|
1/16/2019
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.74
|
10.99
|
302,890
|
|
|
1/15/2019
|
+0.45 / +3.15%
|
14.35
|
14.75
|
14.30
|
14.75
|
14.62
|
11.03
|
683,640
|
|
|
1/14/2019
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.80
|
14.30
|
14.11
|
10.69
|
408,520
|
|
|
1/11/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.32
|
10.69
|
666,910
|
|
|
1/10/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.30
|
14.33
|
10.69
|
714,070
|
|
|
1/9/2019
|
+0.30 / +2.14%
|
13.85
|
14.35
|
13.85
|
14.30
|
14.17
|
10.69
|
490,580
|
|
|
1/8/2019
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.55
|
14.00
|
13.87
|
10.47
|
971,320
|
|
|
1/7/2019
|
+0.35 / +2.62%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.62
|
10.24
|
463,250
|
|
|
1/4/2019
|
+0.35 / +2.69%
|
12.80
|
13.45
|
12.40
|
13.35
|
12.94
|
9.98
|
1,021,990
|
|
|
1/3/2019
|
-0.95 / -6.81%
|
13.95
|
14.00
|
13.00
|
13.00
|
13.21
|
9.72
|
2,366,460
|
|
|
1/2/2019
|
-0.15 / -1.06%
|
14.30
|
14.45
|
13.50
|
13.95
|
13.95
|
10.43
|
628,660
|
|
|
12/28/2018
|
-0.45 / -3.09%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.24
|
10.54
|
874,880
|
|
|
12/27/2018
|
+0.55 / +3.93%
|
14.40
|
14.65
|
14.35
|
14.55
|
14.49
|
10.88
|
861,120
|
|
|
12/26/2018
|
-0.05 / -0.36%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.02
|
10.47
|
816,740
|
|
|
12/25/2018
|
-1.00 / -6.64%
|
14.50
|
14.70
|
14.00
|
14.05
|
14.10
|
10.50
|
1,429,770
|
|
|
12/24/2018
|
-0.35 / -2.27%
|
15.60
|
15.60
|
14.90
|
15.05
|
15.11
|
11.25
|
2,267,440
|
|
|
12/21/2018
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.75
|
15.40
|
15.01
|
11.51
|
491,930
|
|
|
12/20/2018
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.65
|
15.20
|
14.92
|
11.36
|
1,024,610
|
|
|
12/19/2018
|
-0.35 / -2.31%
|
15.15
|
15.25
|
14.60
|
14.80
|
14.90
|
11.07
|
950,060
|
|
|
12/18/2018
|
-0.75 / -4.72%
|
15.55
|
15.85
|
14.80
|
15.15
|
15.29
|
11.33
|
1,445,580
|
|
|
12/17/2018
|
-0.25 / -1.55%
|
16.05
|
16.10
|
15.75
|
15.90
|
15.91
|
11.89
|
1,849,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|