|
|
Closing price on 3/7/2019
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.40 |
| Volume |
1,555,430 |
| Split-adjusted Price |
10.77 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.40 / -2.70%
|
14.90
|
14.95
|
14.40
|
14.40
|
14.60
|
10.77
|
1,555,430
|
|
|
3/6/2019
|
+0.15 / +1.02%
|
14.65
|
14.95
|
14.50
|
14.80
|
14.69
|
11.07
|
1,323,060
|
|
|
3/5/2019
|
-0.30 / -2.01%
|
14.95
|
15.30
|
14.60
|
14.65
|
14.97
|
10.95
|
1,870,740
|
|
|
3/4/2019
|
+0.95 / +6.79%
|
14.15
|
14.95
|
14.05
|
14.95
|
14.65
|
11.18
|
3,323,730
|
|
|
3/1/2019
|
+0.30 / +2.19%
|
13.90
|
14.15
|
13.65
|
14.00
|
13.83
|
10.47
|
1,460,550
|
|
|
2/28/2019
|
-0.60 / -4.20%
|
14.30
|
14.35
|
13.70
|
13.70
|
14.00
|
10.24
|
1,219,750
|
|
|
2/27/2019
|
+0.35 / +2.51%
|
14.05
|
14.50
|
13.90
|
14.30
|
14.29
|
10.69
|
1,160,690
|
|
|
2/26/2019
|
+0.10 / +0.72%
|
13.85
|
14.10
|
13.80
|
13.95
|
13.93
|
10.43
|
713,120
|
|
|
2/25/2019
|
-0.20 / -1.42%
|
14.05
|
14.10
|
13.85
|
13.85
|
13.96
|
10.36
|
1,262,810
|
|
|
2/22/2019
|
-0.30 / -2.09%
|
14.35
|
14.35
|
14.00
|
14.05
|
14.10
|
10.50
|
773,110
|
|
|
2/21/2019
|
+0.15 / +1.06%
|
14.10
|
14.40
|
13.95
|
14.35
|
14.14
|
10.73
|
1,041,020
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.55
|
14.20
|
13.83
|
10.62
|
2,802,170
|
|
|
2/19/2019
|
-0.55 / -3.73%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.41
|
10.62
|
2,179,070
|
|
|
2/18/2019
|
+0.40 / +2.79%
|
14.50
|
14.80
|
14.40
|
14.75
|
14.59
|
11.03
|
1,117,820
|
|
|
2/15/2019
|
-0.35 / -2.38%
|
14.70
|
14.70
|
14.30
|
14.35
|
14.48
|
10.73
|
3,216,780
|
|
|
2/14/2019
|
-0.20 / -1.34%
|
14.95
|
15.20
|
14.50
|
14.70
|
14.82
|
10.99
|
3,606,530
|
|
|
2/13/2019
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.50
|
14.90
|
14.63
|
11.14
|
4,643,800
|
|
|
2/12/2019
|
-0.10 / -0.66%
|
15.05
|
15.35
|
14.80
|
15.00
|
15.05
|
11.21
|
1,525,110
|
|
|
2/11/2019
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.65
|
15.10
|
14.87
|
11.29
|
768,170
|
|
|
2/1/2019
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.59
|
11.07
|
271,370
|
|
|
1/31/2019
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.71
|
10.92
|
11,912,780
|
|
|
1/30/2019
|
+0.10 / +0.68%
|
14.75
|
15.10
|
14.75
|
14.80
|
14.91
|
11.07
|
7,335,950
|
|
|
1/29/2019
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.48
|
10.99
|
453,930
|
|
|
1/28/2019
|
0.00 / 0.00%
|
14.00
|
14.35
|
14.00
|
14.30
|
14.21
|
10.69
|
298,410
|
|
|
1/25/2019
|
-0.25 / -1.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.39
|
10.69
|
318,130
|
|
|
1/24/2019
|
+0.05 / +0.34%
|
14.40
|
14.55
|
14.35
|
14.55
|
14.43
|
10.88
|
458,880
|
|
|
1/23/2019
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.59
|
10.84
|
391,460
|
|
|
1/22/2019
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.60
|
14.75
|
14.69
|
11.03
|
696,990
|
|
|
1/21/2019
|
+0.30 / +2.07%
|
14.50
|
14.85
|
14.30
|
14.80
|
14.66
|
11.07
|
484,350
|
|
|
1/18/2019
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.58
|
10.84
|
517,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|