|
|
Closing price on 6/29/2016
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
840,310 |
| Split-adjusted Price |
4.79 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.54
|
4.79
|
840,310
|
|
|
6/28/2016
|
+0.20 / +1.98%
|
10.10
|
10.60
|
9.90
|
10.30
|
10.38
|
4.61
|
689,250
|
|
|
6/27/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.60
|
10.10
|
9.91
|
4.52
|
483,700
|
|
|
6/24/2016
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.36
|
4.61
|
1,161,110
|
|
|
6/23/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
4.92
|
262,520
|
|
|
6/22/2016
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.69
|
4.83
|
843,700
|
|
|
6/21/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.27
|
4.61
|
676,840
|
|
|
6/20/2016
|
-0.40 / -3.70%
|
10.70
|
11.00
|
10.40
|
10.40
|
10.57
|
4.65
|
850,800
|
|
|
6/17/2016
|
-0.70 / -6.09%
|
11.20
|
11.50
|
10.80
|
10.80
|
10.97
|
4.83
|
580,900
|
|
|
6/16/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
10.80
|
11.50
|
11.29
|
5.15
|
3,017,570
|
|
|
6/15/2016
|
-0.60 / -4.96%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.89
|
5.15
|
1,275,290
|
|
|
6/14/2016
|
-0.20 / -1.63%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.21
|
5.41
|
1,184,590
|
|
|
6/13/2016
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.10
|
5.50
|
1,374,270
|
|
|
6/10/2016
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.81
|
5.32
|
876,220
|
|
|
6/9/2016
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.86
|
5.37
|
891,530
|
|
|
6/8/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.84
|
5.28
|
480,680
|
|
|
6/7/2016
|
-0.40 / -3.25%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.05
|
5.32
|
805,840
|
|
|
6/6/2016
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.70
|
12.30
|
12.01
|
5.50
|
1,376,690
|
|
|
6/3/2016
|
+0.60 / +5.04%
|
12.00
|
12.70
|
11.70
|
12.50
|
12.05
|
5.59
|
2,184,510
|
|
|
6/2/2016
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.96
|
5.32
|
624,780
|
|
|
6/1/2016
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.70
|
12.00
|
11.95
|
5.37
|
1,446,330
|
|
|
5/31/2016
|
-0.50 / -4.07%
|
12.10
|
12.20
|
11.80
|
11.80
|
12.00
|
5.28
|
1,271,740
|
|
|
5/30/2016
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.30
|
5.50
|
1,520,270
|
|
|
5/27/2016
|
+0.60 / +5.22%
|
11.50
|
12.30
|
11.40
|
12.10
|
11.75
|
5.41
|
997,560
|
|
|
5/26/2016
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.54
|
5.15
|
881,110
|
|
|
5/25/2016
|
+0.40 / +3.51%
|
11.80
|
12.10
|
11.50
|
11.80
|
11.82
|
5.28
|
956,890
|
|
|
5/24/2016
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.40
|
11.40
|
10.86
|
5.10
|
1,549,160
|
|
|
5/23/2016
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.67
|
4.79
|
324,990
|
|
|
5/20/2016
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.65
|
4.74
|
408,870
|
|
|
5/19/2016
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.70
|
10.50
|
10.33
|
4.70
|
1,531,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|