|
|
Closing price on 1/8/2019
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.55 |
| Volume |
971,320 |
| Split-adjusted Price |
10.47 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2018
|
-0.20 / -1.22%
|
16.35
|
16.45
|
16.10
|
16.15
|
16.28
|
12.07
|
845,120
|
|
|
12/13/2018
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.35
|
16.35
|
16.49
|
12.22
|
845,950
|
|
|
12/12/2018
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.40
|
16.50
|
16.50
|
12.34
|
630,430
|
|
|
12/11/2018
|
+0.35 / +2.17%
|
16.15
|
16.50
|
16.15
|
16.50
|
16.31
|
12.34
|
749,680
|
|
|
12/10/2018
|
-0.30 / -1.82%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.31
|
12.07
|
1,026,020
|
|
|
12/7/2018
|
-0.25 / -1.50%
|
16.80
|
16.80
|
16.45
|
16.45
|
16.58
|
12.30
|
1,896,660
|
|
|
12/6/2018
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.45
|
16.70
|
16.67
|
12.49
|
1,572,640
|
|
|
12/5/2018
|
+0.50 / +3.05%
|
16.10
|
17.30
|
16.10
|
16.90
|
16.89
|
12.64
|
2,247,100
|
|
|
12/4/2018
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.48
|
12.26
|
1,077,500
|
|
|
12/3/2018
|
+0.75 / +4.76%
|
16.05
|
16.55
|
15.95
|
16.50
|
16.28
|
12.34
|
1,140,420
|
|
|
11/30/2018
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.55
|
15.75
|
15.67
|
11.78
|
453,920
|
|
|
11/29/2018
|
-0.20 / -1.26%
|
16.10
|
16.15
|
15.70
|
15.70
|
15.96
|
11.74
|
727,940
|
|
|
11/28/2018
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.55
|
15.90
|
15.76
|
11.89
|
1,088,120
|
|
|
11/27/2018
|
-0.70 / -4.22%
|
16.60
|
16.60
|
15.90
|
15.90
|
16.21
|
11.89
|
833,420
|
|
|
11/26/2018
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.25
|
16.60
|
16.45
|
12.41
|
1,035,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|