|
|
Closing price on 4/26/2018
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.45 |
| Volume |
1,047,510 |
| Split-adjusted Price |
14.22 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-1.65 / -6.85%
|
24.00
|
24.00
|
22.45
|
22.45
|
23.08
|
14.22
|
1,047,510
|
|
|
4/24/2018
|
-0.10 / -0.41%
|
23.90
|
24.40
|
23.30
|
24.10
|
23.93
|
15.27
|
1,008,680
|
|
|
4/23/2018
|
-1.80 / -6.92%
|
26.20
|
26.20
|
24.20
|
24.20
|
25.28
|
15.33
|
974,980
|
|
|
4/20/2018
|
+1.20 / +4.84%
|
25.35
|
26.00
|
24.60
|
26.00
|
25.28
|
16.47
|
907,630
|
|
|
4/19/2018
|
-0.30 / -1.20%
|
25.30
|
25.50
|
24.50
|
24.80
|
24.97
|
15.71
|
1,474,310
|
|
|
4/18/2018
|
-1.20 / -4.56%
|
26.50
|
26.50
|
25.10
|
25.10
|
25.78
|
15.90
|
2,356,040
|
|
|
4/17/2018
|
+0.90 / +3.54%
|
25.80
|
26.30
|
25.45
|
26.30
|
25.89
|
16.66
|
2,108,190
|
|
|
4/16/2018
|
+0.40 / +1.60%
|
24.20
|
25.40
|
24.20
|
25.40
|
24.86
|
16.09
|
1,270,800
|
|
|
4/13/2018
|
+0.50 / +2.04%
|
24.65
|
25.40
|
24.00
|
25.00
|
24.67
|
15.84
|
1,861,200
|
|
|
4/12/2018
|
+0.90 / +3.81%
|
23.10
|
24.50
|
23.10
|
24.50
|
23.96
|
15.52
|
667,050
|
|
|
4/11/2018
|
-1.40 / -5.60%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.16
|
14.95
|
1,896,590
|
|
|
4/10/2018
|
-0.95 / -3.66%
|
26.00
|
26.00
|
24.75
|
25.00
|
25.33
|
15.84
|
1,393,200
|
|
|
4/9/2018
|
+0.30 / +1.17%
|
25.80
|
26.15
|
25.65
|
25.95
|
25.91
|
16.44
|
1,166,010
|
|
|
4/6/2018
|
+0.75 / +3.01%
|
24.90
|
25.80
|
24.90
|
25.65
|
25.29
|
16.25
|
1,776,640
|
|
|
4/5/2018
|
+0.05 / +0.20%
|
25.20
|
25.20
|
24.55
|
24.90
|
24.74
|
15.78
|
536,530
|
|
|
4/4/2018
|
+0.45 / +1.84%
|
24.35
|
25.15
|
24.35
|
24.85
|
24.77
|
15.75
|
1,265,450
|
|
|
4/3/2018
|
+0.50 / +2.09%
|
24.00
|
24.50
|
23.70
|
24.40
|
24.01
|
15.46
|
1,173,820
|
|
|
4/2/2018
|
-0.30 / -1.24%
|
24.10
|
24.50
|
23.85
|
23.90
|
24.05
|
15.14
|
867,920
|
|
|
3/30/2018
|
+1.10 / +4.76%
|
23.40
|
24.20
|
23.10
|
24.20
|
23.61
|
15.33
|
998,080
|
|
|
3/29/2018
|
+0.30 / +1.32%
|
23.00
|
23.40
|
22.70
|
23.10
|
22.92
|
14.64
|
553,240
|
|
|
3/28/2018
|
-0.70 / -2.98%
|
23.10
|
23.40
|
22.80
|
22.80
|
23.01
|
14.45
|
891,400
|
|
|
3/27/2018
|
-0.60 / -2.49%
|
24.10
|
24.40
|
23.50
|
23.50
|
23.98
|
14.89
|
840,420
|
|
|
3/26/2018
|
+0.60 / +2.55%
|
23.90
|
24.20
|
23.25
|
24.10
|
23.71
|
15.27
|
668,680
|
|
|
3/23/2018
|
-1.30 / -5.24%
|
23.80
|
24.30
|
23.25
|
23.50
|
23.53
|
14.89
|
1,531,000
|
|
|
3/22/2018
|
-0.70 / -2.75%
|
25.30
|
25.50
|
23.75
|
24.80
|
24.67
|
15.71
|
1,996,760
|
|
|
3/21/2018
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.25
|
25.50
|
25.53
|
16.16
|
1,097,740
|
|
|
3/20/2018
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.10
|
26.10
|
25.78
|
16.54
|
1,252,570
|
|
|
3/19/2018
|
+1.30 / +5.25%
|
25.50
|
26.10
|
25.40
|
26.05
|
25.86
|
16.51
|
1,781,950
|
|
|
3/16/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.75
|
24.79
|
15.68
|
874,170
|
|
|
3/15/2018
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.60
|
24.75
|
24.77
|
15.68
|
765,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|