|
|
Closing price on 5/3/2017
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
2,507,060 |
| Split-adjusted Price |
8.24 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2017
|
+0.65 / +6.57%
|
10.40
|
10.55
|
10.30
|
10.55
|
10.54
|
5.57
|
1,386,600
|
|
|
4/5/2017
|
+0.50 / +5.32%
|
9.70
|
9.98
|
9.70
|
9.90
|
9.84
|
5.23
|
1,260,250
|
|
|
4/4/2017
|
-0.29 / -2.99%
|
9.75
|
10.00
|
9.40
|
9.40
|
9.80
|
4.96
|
1,061,800
|
|
|
4/3/2017
|
+0.53 / +5.79%
|
9.00
|
9.80
|
9.00
|
9.69
|
9.61
|
5.12
|
1,087,270
|
|
|
3/31/2017
|
+0.16 / +1.78%
|
9.12
|
9.25
|
8.90
|
9.16
|
9.03
|
4.84
|
522,510
|
|
|
3/30/2017
|
-0.18 / -1.96%
|
9.20
|
9.38
|
9.00
|
9.00
|
9.17
|
4.75
|
783,720
|
|
|
3/29/2017
|
-0.22 / -2.34%
|
9.43
|
9.45
|
9.18
|
9.18
|
9.24
|
4.85
|
228,690
|
|
|
3/28/2017
|
+0.01 / +0.11%
|
9.39
|
9.56
|
9.33
|
9.40
|
9.45
|
4.96
|
540,400
|
|
|
3/27/2017
|
+0.02 / +0.21%
|
9.43
|
9.43
|
9.30
|
9.39
|
9.38
|
4.96
|
639,690
|
|
|
3/24/2017
|
+0.24 / +2.63%
|
9.42
|
9.50
|
9.00
|
9.37
|
9.30
|
4.95
|
431,570
|
|
|
3/23/2017
|
+0.33 / +3.75%
|
8.70
|
9.13
|
8.50
|
9.13
|
8.88
|
4.82
|
645,400
|
|
|
3/22/2017
|
-0.50 / -5.38%
|
9.20
|
9.38
|
8.80
|
8.80
|
9.05
|
4.65
|
724,370
|
|
|
3/21/2017
|
-0.10 / -1.06%
|
9.40
|
9.55
|
9.25
|
9.30
|
9.33
|
4.91
|
302,710
|
|
|
3/20/2017
|
+0.20 / +2.17%
|
9.20
|
9.45
|
9.20
|
9.40
|
9.35
|
4.96
|
333,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|