|
|
Closing price on 5/12/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
519,330 |
| Split-adjusted Price |
4.52 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
+0.10 / +1.00%
|
10.20
|
10.40
|
9.80
|
10.10
|
10.12
|
4.52
|
519,330
|
|
|
5/11/2016
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.79
|
4.47
|
229,770
|
|
|
5/10/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.52
|
4.39
|
286,230
|
|
|
5/9/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
4.39
|
306,260
|
|
|
5/6/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.96
|
4.47
|
439,510
|
|
|
5/5/2016
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.16
|
4.56
|
737,190
|
|
|
5/4/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.30
|
10.10
|
9.87
|
4.52
|
483,830
|
|
|
4/29/2016
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.59
|
4.25
|
196,090
|
|
|
4/28/2016
|
+0.30 / +3.19%
|
9.40
|
9.90
|
9.20
|
9.70
|
9.52
|
4.34
|
753,780
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.46
|
4.21
|
473,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|