|
|
Closing price on 12/4/2017
|
|
| Open |
18.60 |
| High |
19.15 |
| Low |
18.60 |
| Volume |
1,413,780 |
| Split-adjusted Price |
12.04 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.80 / +4.40%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.89
|
12.04
|
1,413,780
|
|
|
12/1/2017
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.31
|
11.53
|
771,940
|
|
|
11/30/2017
|
+0.30 / +1.66%
|
18.10
|
18.45
|
17.80
|
18.40
|
18.23
|
11.66
|
1,118,240
|
|
|
11/29/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.15
|
11.47
|
1,354,500
|
|
|
11/28/2017
|
-0.60 / -3.21%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.38
|
11.47
|
1,001,590
|
|
|
11/27/2017
|
-0.20 / -1.06%
|
19.30
|
19.30
|
18.70
|
18.70
|
18.94
|
11.85
|
1,673,880
|
|
|
11/24/2017
|
+1.10 / +6.18%
|
17.70
|
18.90
|
17.60
|
18.90
|
18.20
|
11.98
|
2,896,500
|
|
|
11/23/2017
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.20
|
17.80
|
17.69
|
11.28
|
1,175,630
|
|
|
11/22/2017
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.30
|
11.15
|
813,320
|
|
|
11/21/2017
|
-0.30 / -1.70%
|
17.50
|
17.85
|
17.20
|
17.30
|
17.40
|
10.96
|
1,255,112
|
|
|
11/20/2017
|
0.00 / 0.00%
|
17.60
|
17.75
|
16.90
|
17.60
|
17.38
|
11.15
|
1,220,980
|
|
|
11/17/2017
|
-0.75 / -4.09%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.96
|
11.15
|
1,217,020
|
|
|
11/16/2017
|
+0.55 / +3.09%
|
17.90
|
18.50
|
17.90
|
18.35
|
18.19
|
11.63
|
2,115,630
|
|
|
11/15/2017
|
-0.20 / -1.11%
|
17.80
|
18.10
|
17.75
|
17.80
|
17.92
|
11.28
|
864,960
|
|
|
11/14/2017
|
+0.20 / +1.12%
|
17.85
|
18.10
|
17.60
|
18.00
|
17.90
|
11.41
|
1,504,910
|
|
|
11/13/2017
|
+0.40 / +2.30%
|
17.40
|
17.90
|
17.35
|
17.80
|
17.69
|
11.28
|
1,003,810
|
|
|
11/10/2017
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.35
|
17.40
|
17.45
|
11.02
|
973,580
|
|
|
11/9/2017
|
+0.55 / +3.24%
|
17.05
|
17.60
|
17.05
|
17.55
|
17.45
|
11.12
|
1,347,070
|
|
|
11/8/2017
|
+0.10 / +0.59%
|
16.95
|
17.05
|
16.75
|
17.00
|
16.92
|
10.77
|
840,040
|
|
|
11/7/2017
|
+0.25 / +1.50%
|
16.80
|
17.30
|
16.80
|
16.90
|
16.94
|
10.71
|
1,956,990
|
|
|
11/6/2017
|
+0.65 / +4.06%
|
16.25
|
16.75
|
16.25
|
16.65
|
16.53
|
10.55
|
2,226,140
|
|
|
11/3/2017
|
+0.30 / +1.91%
|
15.70
|
16.05
|
15.30
|
16.00
|
15.55
|
10.14
|
1,111,060
|
|
|
11/2/2017
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.65
|
15.70
|
15.85
|
9.95
|
980,310
|
|
|
11/1/2017
|
+0.10 / +0.64%
|
15.55
|
16.00
|
15.55
|
15.80
|
15.81
|
10.01
|
756,670
|
|
|
10/31/2017
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.77
|
9.95
|
653,290
|
|
|
10/30/2017
|
-0.45 / -2.74%
|
16.40
|
16.50
|
15.60
|
16.00
|
16.09
|
10.14
|
863,320
|
|
|
10/27/2017
|
+0.20 / +1.23%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.34
|
10.42
|
679,300
|
|
|
10/26/2017
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.00
|
16.25
|
16.37
|
10.30
|
1,508,690
|
|
|
10/25/2017
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.45
|
16.65
|
16.65
|
10.55
|
716,100
|
|
|
10/24/2017
|
+0.60 / +3.75%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.42
|
10.52
|
1,750,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|