|
|
Closing price on 11/1/2018
|
|
| Open |
14.95 |
| High |
15.30 |
| Low |
14.85 |
| Volume |
1,324,930 |
| Split-adjusted Price |
11.18 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
0.00 / 0.00%
|
14.95
|
15.30
|
14.85
|
14.95
|
15.03
|
11.18
|
1,324,930
|
|
|
10/31/2018
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.20
|
14.95
|
14.67
|
11.18
|
1,432,780
|
|
|
10/30/2018
|
-0.50 / -3.45%
|
13.95
|
14.65
|
13.95
|
14.00
|
14.30
|
10.47
|
690,300
|
|
|
10/29/2018
|
+0.10 / +0.69%
|
14.40
|
14.50
|
13.70
|
14.50
|
13.98
|
10.84
|
1,376,450
|
|
|
10/26/2018
|
-1.05 / -6.80%
|
15.60
|
15.75
|
14.40
|
14.40
|
14.83
|
10.77
|
1,676,790
|
|
|
10/25/2018
|
-1.15 / -6.93%
|
15.45
|
15.80
|
15.45
|
15.45
|
15.49
|
11.55
|
1,966,610
|
|
|
10/24/2018
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.00
|
16.60
|
16.53
|
12.41
|
774,400
|
|
|
10/23/2018
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.50
|
17.00
|
16.76
|
12.71
|
2,666,890
|
|
|
10/22/2018
|
-0.50 / -2.75%
|
18.40
|
18.65
|
17.45
|
17.70
|
18.04
|
13.23
|
955,780
|
|
|
10/19/2018
|
+0.55 / +3.12%
|
17.10
|
18.20
|
16.90
|
18.20
|
17.73
|
13.61
|
1,656,880
|
|
|
10/18/2018
|
-0.35 / -1.94%
|
17.70
|
18.00
|
17.55
|
17.65
|
17.73
|
13.20
|
554,740
|
|
|
10/17/2018
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.98
|
13.46
|
1,305,410
|
|
|
10/16/2018
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.29
|
13.23
|
823,230
|
|
|
10/15/2018
|
+0.05 / +0.30%
|
16.75
|
17.50
|
16.55
|
16.90
|
16.88
|
12.64
|
1,765,630
|
|
|
10/12/2018
|
-0.15 / -0.88%
|
16.15
|
17.00
|
15.85
|
16.85
|
16.44
|
12.60
|
3,378,950
|
|
|
10/11/2018
|
-1.25 / -6.85%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.07
|
12.71
|
2,320,850
|
|
|
10/10/2018
|
+0.15 / +0.83%
|
18.10
|
18.50
|
17.90
|
18.25
|
18.15
|
13.64
|
777,840
|
|
|
10/9/2018
|
-0.05 / -0.28%
|
17.90
|
18.15
|
17.80
|
18.10
|
17.98
|
13.53
|
574,170
|
|
|
10/8/2018
|
-0.40 / -2.16%
|
18.25
|
18.25
|
17.30
|
18.15
|
17.86
|
13.57
|
1,859,380
|
|
|
10/5/2018
|
-0.05 / -0.27%
|
18.60
|
19.00
|
18.40
|
18.55
|
18.64
|
13.87
|
1,978,700
|
|
|
10/4/2018
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.40
|
18.60
|
18.08
|
13.91
|
1,380,670
|
|
|
10/3/2018
|
-0.10 / -0.57%
|
17.60
|
17.65
|
17.30
|
17.50
|
17.49
|
13.08
|
556,560
|
|
|
10/2/2018
|
+0.05 / +0.28%
|
17.55
|
17.75
|
17.20
|
17.60
|
17.49
|
13.16
|
1,020,620
|
|
|
10/1/2018
|
+0.05 / +0.29%
|
17.30
|
17.70
|
17.20
|
17.55
|
17.39
|
13.12
|
1,236,710
|
|
|
9/28/2018
|
-0.25 / -1.41%
|
17.95
|
17.95
|
17.50
|
17.50
|
17.73
|
13.08
|
1,171,500
|
|
|
9/27/2018
|
+0.15 / +0.85%
|
17.60
|
18.00
|
17.30
|
17.75
|
17.64
|
13.27
|
1,125,390
|
|
|
9/26/2018
|
+0.65 / +3.83%
|
16.80
|
17.80
|
16.80
|
17.60
|
17.54
|
13.16
|
1,595,690
|
|
|
9/25/2018
|
+0.55 / +3.35%
|
16.40
|
17.00
|
16.35
|
16.95
|
16.80
|
12.67
|
1,814,650
|
|
|
9/24/2018
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.15
|
16.40
|
16.33
|
12.26
|
1,742,730
|
|
|
9/21/2018
|
+0.55 / +3.45%
|
15.95
|
16.50
|
15.90
|
16.50
|
16.15
|
12.34
|
1,823,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|