|
|
Closing price on 2/20/2017
|
|
| Open |
8.46 |
| High |
8.83 |
| Low |
8.30 |
| Volume |
812,540 |
| Split-adjusted Price |
4.65 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.40 / +4.76%
|
8.46
|
8.83
|
8.30
|
8.80
|
8.62
|
4.65
|
812,540
|
|
|
2/17/2017
|
+0.04 / +0.48%
|
8.02
|
8.45
|
8.02
|
8.40
|
8.25
|
4.44
|
1,385,470
|
|
|
2/16/2017
|
+0.08 / +0.97%
|
8.37
|
8.44
|
8.20
|
8.36
|
8.33
|
4.41
|
1,068,200
|
|
|
2/15/2017
|
+0.46 / +5.88%
|
8.00
|
8.30
|
7.99
|
8.28
|
8.17
|
4.37
|
1,352,740
|
|
|
2/14/2017
|
+0.44 / +5.96%
|
7.40
|
7.88
|
7.40
|
7.82
|
7.64
|
4.13
|
1,607,310
|
|
|
2/13/2017
|
0.00 / 0.00%
|
7.44
|
7.45
|
7.29
|
7.38
|
7.36
|
3.90
|
649,650
|
|
|
2/10/2017
|
+0.16 / +2.22%
|
7.30
|
7.39
|
7.24
|
7.38
|
7.33
|
3.90
|
529,490
|
|
|
2/9/2017
|
+0.12 / +1.69%
|
7.15
|
7.40
|
7.11
|
7.22
|
7.27
|
3.81
|
1,216,760
|
|
|
2/8/2017
|
+0.40 / +5.97%
|
6.63
|
7.10
|
6.63
|
7.10
|
6.99
|
3.75
|
1,116,580
|
|
|
2/7/2017
|
+0.18 / +2.76%
|
6.64
|
6.70
|
6.50
|
6.70
|
6.61
|
3.54
|
516,130
|
|
|
2/6/2017
|
-0.33 / -4.82%
|
6.85
|
6.85
|
6.38
|
6.52
|
6.58
|
3.44
|
814,940
|
|
|
2/3/2017
|
+0.03 / +0.44%
|
6.92
|
6.92
|
6.70
|
6.85
|
6.80
|
3.62
|
605,800
|
|
|
2/2/2017
|
+0.12 / +1.79%
|
6.70
|
6.90
|
6.70
|
6.82
|
6.82
|
3.60
|
413,500
|
|
|
1/25/2017
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.56
|
3.54
|
722,990
|
|
|
1/24/2017
|
+0.10 / +1.56%
|
6.44
|
6.50
|
6.37
|
6.50
|
6.43
|
3.43
|
383,890
|
|
|
1/23/2017
|
+0.05 / +0.79%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.53
|
3.38
|
561,560
|
|
|
1/20/2017
|
+0.33 / +5.48%
|
6.01
|
6.43
|
6.00
|
6.35
|
6.25
|
3.35
|
790,730
|
|
|
1/19/2017
|
-0.02 / -0.33%
|
6.03
|
6.04
|
5.84
|
6.02
|
5.99
|
3.18
|
475,710
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.80
|
6.04
|
5.98
|
3.19
|
830,180
|
|
|
1/17/2017
|
+0.39 / +6.90%
|
5.52
|
6.04
|
5.51
|
6.04
|
5.78
|
3.19
|
666,640
|
|
|
1/16/2017
|
+0.02 / +0.36%
|
5.64
|
5.65
|
5.50
|
5.65
|
5.60
|
2.98
|
714,020
|
|
|
1/13/2017
|
+0.01 / +0.18%
|
5.59
|
5.63
|
5.44
|
5.63
|
5.56
|
2.97
|
929,020
|
|
|
1/12/2017
|
+0.02 / +0.36%
|
5.60
|
5.62
|
5.43
|
5.62
|
5.53
|
2.97
|
650,000
|
|
|
1/11/2017
|
+0.01 / +0.18%
|
5.59
|
5.66
|
5.43
|
5.60
|
5.58
|
2.96
|
339,970
|
|
|
1/10/2017
|
+0.01 / +0.18%
|
5.63
|
5.63
|
5.40
|
5.59
|
5.47
|
2.95
|
754,300
|
|
|
1/9/2017
|
+0.02 / +0.36%
|
5.45
|
5.60
|
5.32
|
5.58
|
5.49
|
2.95
|
662,710
|
|
|
1/6/2017
|
-0.02 / -0.36%
|
5.50
|
5.65
|
5.42
|
5.56
|
5.50
|
2.94
|
388,630
|
|
|
1/5/2017
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.35
|
5.58
|
5.48
|
2.95
|
183,540
|
|
|
1/4/2017
|
-0.17 / -3.01%
|
5.65
|
5.65
|
5.46
|
5.48
|
5.56
|
2.89
|
920,210
|
|
|
1/3/2017
|
-0.05 / -0.88%
|
5.70
|
5.74
|
5.60
|
5.65
|
5.64
|
2.98
|
452,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|