|
|
Closing price on 5/23/2017
|
|
| Open |
15.50 |
| High |
17.05 |
| Low |
14.95 |
| Volume |
6,275,260 |
| Split-adjusted Price |
9.00 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
+1.10 / +6.90%
|
15.50
|
17.05
|
14.95
|
17.05
|
15.70
|
9.00
|
6,275,260
|
|
|
5/22/2017
|
-1.15 / -6.73%
|
16.05
|
17.40
|
15.95
|
15.95
|
16.34
|
8.42
|
4,000,210
|
|
|
5/19/2017
|
-1.25 / -6.81%
|
18.50
|
18.50
|
17.10
|
17.10
|
17.70
|
9.03
|
1,630,060
|
|
|
5/18/2017
|
+0.45 / +2.51%
|
17.80
|
18.50
|
17.00
|
18.35
|
17.87
|
9.69
|
2,933,210
|
|
|
5/17/2017
|
-1.10 / -5.79%
|
18.60
|
19.00
|
17.90
|
17.90
|
18.23
|
9.45
|
2,722,300
|
|
|
5/16/2017
|
-0.40 / -2.06%
|
19.70
|
19.80
|
18.50
|
19.00
|
19.27
|
10.03
|
2,233,930
|
|
|
5/15/2017
|
+1.00 / +5.43%
|
18.75
|
19.40
|
18.70
|
19.40
|
19.09
|
10.24
|
2,010,110
|
|
|
5/12/2017
|
+0.40 / +2.22%
|
18.20
|
18.75
|
17.80
|
18.40
|
18.33
|
9.72
|
2,106,140
|
|
|
5/11/2017
|
-0.50 / -2.70%
|
18.30
|
18.70
|
17.85
|
18.00
|
18.25
|
9.50
|
1,768,870
|
|
|
5/10/2017
|
+0.10 / +0.54%
|
18.75
|
18.95
|
18.20
|
18.50
|
18.65
|
9.77
|
2,790,500
|
|
|
5/9/2017
|
+0.85 / +4.84%
|
17.55
|
18.40
|
17.55
|
18.40
|
18.07
|
9.72
|
2,130,040
|
|
|
5/8/2017
|
+0.75 / +4.46%
|
17.10
|
17.55
|
16.80
|
17.55
|
17.28
|
9.27
|
1,603,020
|
|
|
5/5/2017
|
+0.40 / +2.44%
|
16.30
|
17.15
|
16.30
|
16.80
|
16.82
|
8.87
|
2,264,500
|
|
|
5/4/2017
|
+0.80 / +5.13%
|
15.85
|
16.45
|
15.30
|
16.40
|
15.97
|
8.66
|
2,686,880
|
|
|
5/3/2017
|
+0.65 / +4.35%
|
15.40
|
15.60
|
14.80
|
15.60
|
15.30
|
8.24
|
2,507,060
|
|
|
4/28/2017
|
+0.35 / +2.40%
|
14.55
|
14.95
|
14.00
|
14.95
|
14.65
|
7.89
|
3,426,360
|
|
|
4/27/2017
|
-0.30 / -2.01%
|
14.90
|
15.55
|
14.60
|
14.60
|
14.97
|
7.71
|
2,254,480
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.20
|
15.70
|
14.60
|
14.90
|
15.09
|
7.87
|
2,533,870
|
|
|
4/25/2017
|
+0.95 / +6.81%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.69
|
7.87
|
2,455,180
|
|
|
4/24/2017
|
+0.65 / +4.89%
|
13.40
|
14.20
|
13.15
|
13.95
|
13.80
|
7.37
|
1,551,640
|
|
|
4/21/2017
|
-0.05 / -0.37%
|
13.10
|
13.65
|
13.05
|
13.30
|
13.30
|
7.02
|
1,246,940
|
|
|
4/20/2017
|
+0.65 / +5.12%
|
13.20
|
13.55
|
13.00
|
13.35
|
13.40
|
7.05
|
1,870,300
|
|
|
4/19/2017
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.70
|
12.70
|
12.31
|
6.71
|
1,868,120
|
|
|
4/18/2017
|
-0.40 / -3.25%
|
12.30
|
12.45
|
11.45
|
11.90
|
11.90
|
6.28
|
1,460,370
|
|
|
4/17/2017
|
-0.10 / -0.81%
|
12.80
|
12.95
|
12.20
|
12.30
|
12.58
|
6.49
|
1,495,320
|
|
|
4/14/2017
|
+0.60 / +5.08%
|
11.50
|
12.60
|
11.30
|
12.40
|
12.09
|
6.55
|
2,990,190
|
|
|
4/13/2017
|
-0.30 / -2.48%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.04
|
6.23
|
667,640
|
|
|
4/12/2017
|
+0.55 / +4.76%
|
11.50
|
12.35
|
11.50
|
12.10
|
12.02
|
6.39
|
1,636,950
|
|
|
4/11/2017
|
+0.30 / +2.67%
|
11.80
|
12.00
|
11.50
|
11.55
|
11.79
|
6.10
|
2,217,970
|
|
|
4/10/2017
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
5.94
|
748,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|