|
|
Closing price on 4/26/2016
|
|
| Open |
8.80 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
603,680 |
| Split-adjusted Price |
4.21 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.11
|
4.21
|
603,680
|
|
|
4/25/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.63
|
3.94
|
528,540
|
|
|
4/22/2016
|
+0.50 / +6.41%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.12
|
3.71
|
604,750
|
|
|
4/21/2016
|
-0.50 / -6.02%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
3.49
|
1,961,160
|
|
|
4/20/2016
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.42
|
3.71
|
203,040
|
|
|
4/19/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.53
|
3.85
|
203,010
|
|
|
4/15/2016
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.62
|
3.85
|
116,610
|
|
|
4/14/2016
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.72
|
3.94
|
302,500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
3.80
|
89,350
|
|
|
4/12/2016
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.62
|
3.80
|
309,970
|
|
|
4/11/2016
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.94
|
230,780
|
|
|
4/8/2016
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.84
|
3.85
|
460,600
|
|
|
4/7/2016
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
3.89
|
135,650
|
|
|
4/6/2016
|
-0.20 / -2.27%
|
9.10
|
9.20
|
8.60
|
8.60
|
8.91
|
3.85
|
581,530
|
|
|
4/5/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.70
|
3.94
|
300,940
|
|
|
4/4/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.44
|
3.71
|
127,650
|
|
|
4/1/2016
|
-0.50 / -5.68%
|
8.50
|
8.70
|
8.20
|
8.30
|
8.38
|
3.71
|
363,880
|
|
|
3/31/2016
|
-0.50 / -5.38%
|
9.20
|
9.40
|
8.70
|
8.80
|
8.99
|
3.94
|
196,990
|
|
|
3/30/2016
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.94
|
4.16
|
485,920
|
|
|
3/29/2016
|
-0.60 / -6.45%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.76
|
3.89
|
1,540,120
|
|
|
3/28/2016
|
-0.70 / -7.00%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.41
|
4.16
|
719,720
|
|
|
3/25/2016
|
-0.70 / -6.54%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.22
|
4.47
|
572,730
|
|
|
3/24/2016
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.84
|
4.79
|
226,850
|
|
|
3/23/2016
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.03
|
4.97
|
628,280
|
|
|
3/22/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.54
|
4.79
|
393,890
|
|
|
3/21/2016
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.72
|
4.74
|
377,680
|
|
|
3/18/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.94
|
4.83
|
212,250
|
|
|
3/17/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
4.88
|
196,510
|
|
|
3/16/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.97
|
4.88
|
201,870
|
|
|
3/15/2016
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
4.88
|
302,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|