|
|
Closing price on 11/1/2016
|
|
| Open |
4.94 |
| High |
5.20 |
| Low |
4.94 |
| Volume |
1,382,910 |
| Split-adjusted Price |
2.65 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
-0.28 / -5.28%
|
4.94
|
5.20
|
4.94
|
5.02
|
4.99
|
2.65
|
1,382,910
|
|
|
10/31/2016
|
-0.39 / -6.85%
|
5.30
|
5.61
|
5.30
|
5.30
|
5.30
|
2.80
|
1,770,270
|
|
|
10/28/2016
|
+0.06 / +1.07%
|
5.63
|
5.76
|
5.60
|
5.69
|
5.68
|
3.00
|
110,290
|
|
|
10/27/2016
|
+0.02 / +0.36%
|
5.50
|
5.78
|
5.50
|
5.63
|
5.63
|
2.97
|
268,440
|
|
|
10/26/2016
|
-0.17 / -2.94%
|
5.67
|
5.82
|
5.59
|
5.61
|
5.64
|
2.96
|
419,770
|
|
|
10/25/2016
|
-0.21 / -3.51%
|
5.83
|
5.83
|
5.59
|
5.78
|
5.62
|
3.05
|
1,134,700
|
|
|
10/24/2016
|
-0.39 / -6.11%
|
6.35
|
6.35
|
5.94
|
5.99
|
6.04
|
3.16
|
360,170
|
|
|
10/21/2016
|
-0.12 / -1.85%
|
6.48
|
6.60
|
6.38
|
6.38
|
6.45
|
3.37
|
278,720
|
|
|
10/20/2016
|
-0.14 / -2.11%
|
6.60
|
6.69
|
6.46
|
6.50
|
6.55
|
3.43
|
144,370
|
|
|
10/19/2016
|
-0.07 / -1.04%
|
6.70
|
6.71
|
6.63
|
6.64
|
6.66
|
3.51
|
239,220
|
|
|
10/18/2016
|
-0.09 / -1.32%
|
6.80
|
6.80
|
6.66
|
6.71
|
6.69
|
3.54
|
340,750
|
|
|
10/17/2016
|
-0.14 / -2.02%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
3.59
|
273,000
|
|
|
10/14/2016
|
+0.11 / +1.61%
|
6.83
|
7.11
|
6.80
|
6.94
|
6.94
|
3.66
|
590,880
|
|
|
10/13/2016
|
+0.08 / +1.19%
|
6.75
|
6.87
|
6.69
|
6.83
|
6.77
|
3.61
|
264,430
|
|
|
10/12/2016
|
+0.10 / +1.50%
|
6.62
|
6.75
|
6.59
|
6.75
|
6.62
|
3.56
|
461,560
|
|
|
10/11/2016
|
-0.02 / -0.30%
|
6.67
|
6.80
|
6.53
|
6.65
|
6.65
|
3.51
|
322,610
|
|
|
10/10/2016
|
-0.22 / -3.19%
|
6.90
|
6.90
|
6.66
|
6.67
|
6.75
|
3.52
|
105,820
|
|
|
10/7/2016
|
+0.19 / +2.84%
|
6.80
|
6.89
|
6.75
|
6.89
|
6.80
|
3.64
|
563,650
|
|
|
10/6/2016
|
-0.08 / -1.18%
|
6.68
|
6.78
|
6.64
|
6.70
|
6.71
|
3.54
|
610,880
|
|
|
10/5/2016
|
-0.07 / -1.02%
|
6.89
|
6.89
|
6.70
|
6.78
|
6.85
|
3.58
|
28,460
|
|
|
10/4/2016
|
+0.22 / +3.32%
|
6.61
|
7.05
|
6.58
|
6.85
|
6.82
|
3.62
|
590,810
|
|
|
10/3/2016
|
-0.17 / -2.50%
|
6.80
|
6.80
|
6.61
|
6.63
|
6.71
|
3.50
|
170,870
|
|
|
9/30/2016
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.65
|
6.80
|
6.78
|
3.59
|
204,720
|
|
|
9/29/2016
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.66
|
6.80
|
6.73
|
3.59
|
414,930
|
|
|
9/28/2016
|
-0.15 / -2.14%
|
7.10
|
7.10
|
6.80
|
6.85
|
6.91
|
3.62
|
367,470
|
|
|
9/27/2016
|
-0.30 / -4.11%
|
7.11
|
7.30
|
7.00
|
7.00
|
7.12
|
3.70
|
326,620
|
|
|
9/26/2016
|
-0.13 / -1.75%
|
7.42
|
7.42
|
7.06
|
7.30
|
7.17
|
3.85
|
376,140
|
|
|
9/23/2016
|
+0.02 / +0.27%
|
7.55
|
7.55
|
7.36
|
7.43
|
7.40
|
3.92
|
98,370
|
|
|
9/22/2016
|
-0.21 / -2.76%
|
7.63
|
7.79
|
7.39
|
7.41
|
7.45
|
3.91
|
248,780
|
|
|
9/21/2016
|
+0.45 / +6.28%
|
7.17
|
7.62
|
7.17
|
7.62
|
7.50
|
4.02
|
515,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|