|
|
Closing price on 6/8/2018
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
1,304,400 |
| Split-adjusted Price |
13.91 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.05 / -0.27%
|
18.60
|
18.60
|
17.70
|
18.60
|
18.05
|
13.91
|
1,304,400
|
|
|
6/7/2018
|
-0.55 / -2.86%
|
19.25
|
19.25
|
18.35
|
18.65
|
18.70
|
13.94
|
626,100
|
|
|
6/6/2018
|
-2.15 / -10.07%
|
18.50
|
19.35
|
18.50
|
19.20
|
19.04
|
14.36
|
771,550
|
|
|
6/5/2018
|
+0.45 / +2.15%
|
20.85
|
21.60
|
20.60
|
21.35
|
21.29
|
13.53
|
1,309,020
|
|
|
6/4/2018
|
+0.50 / +2.45%
|
20.20
|
20.90
|
20.00
|
20.90
|
20.49
|
13.24
|
1,112,490
|
|
|
6/1/2018
|
+0.75 / +3.82%
|
19.50
|
20.45
|
19.40
|
20.40
|
20.10
|
12.93
|
970,270
|
|
|
5/31/2018
|
+0.55 / +2.88%
|
18.60
|
19.90
|
18.60
|
19.65
|
19.43
|
12.45
|
672,700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.60
|
19.10
|
18.87
|
12.10
|
587,660
|
|
|
5/29/2018
|
0.00 / 0.00%
|
17.80
|
19.60
|
17.80
|
19.10
|
18.34
|
12.10
|
2,002,030
|
|
|
5/28/2018
|
-1.40 / -6.83%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.36
|
12.10
|
596,570
|
|
|
5/25/2018
|
-0.45 / -2.15%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.79
|
12.99
|
770,900
|
|
|
5/24/2018
|
-0.75 / -3.46%
|
21.00
|
21.70
|
20.60
|
20.95
|
20.95
|
13.27
|
609,010
|
|
|
5/23/2018
|
0.00 / 0.00%
|
20.70
|
21.70
|
20.20
|
21.70
|
20.82
|
13.75
|
1,294,070
|
|
|
5/22/2018
|
-1.60 / -6.87%
|
23.10
|
23.20
|
21.70
|
21.70
|
22.03
|
13.75
|
1,291,860
|
|
|
5/21/2018
|
-0.65 / -2.71%
|
24.00
|
24.15
|
23.10
|
23.30
|
23.41
|
14.76
|
399,770
|
|
|
5/18/2018
|
+0.15 / +0.63%
|
23.70
|
24.30
|
23.00
|
23.95
|
23.55
|
15.18
|
969,820
|
|
|
5/17/2018
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.70
|
23.80
|
23.87
|
15.08
|
372,630
|
|
|
5/16/2018
|
-0.50 / -2.04%
|
24.00
|
24.50
|
23.75
|
24.00
|
24.03
|
15.21
|
601,520
|
|
|
5/15/2018
|
+1.00 / +4.26%
|
23.80
|
24.50
|
23.40
|
24.50
|
24.04
|
15.52
|
795,230
|
|
|
5/14/2018
|
+0.45 / +1.95%
|
22.90
|
23.80
|
22.90
|
23.50
|
23.10
|
14.89
|
624,590
|
|
|
5/11/2018
|
-0.75 / -3.15%
|
23.30
|
23.75
|
23.00
|
23.05
|
23.14
|
14.60
|
897,830
|
|
|
5/10/2018
|
-0.30 / -1.24%
|
23.80
|
24.20
|
23.20
|
23.80
|
23.80
|
15.08
|
462,230
|
|
|
5/9/2018
|
+0.70 / +2.99%
|
23.70
|
24.30
|
23.40
|
24.10
|
23.87
|
15.27
|
757,990
|
|
|
5/8/2018
|
-0.60 / -2.50%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.48
|
14.83
|
567,760
|
|
|
5/7/2018
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.65
|
24.00
|
23.33
|
15.21
|
591,250
|
|
|
5/4/2018
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.99
|
14.57
|
428,680
|
|
|
5/3/2018
|
+0.20 / +0.87%
|
22.20
|
23.20
|
22.00
|
23.20
|
22.65
|
14.70
|
552,240
|
|
|
5/2/2018
|
-0.70 / -2.95%
|
23.20
|
23.70
|
22.05
|
23.00
|
23.02
|
14.57
|
976,190
|
|
|
4/27/2018
|
+1.25 / +5.57%
|
21.90
|
23.80
|
21.50
|
23.70
|
22.96
|
15.02
|
729,870
|
|
|
4/26/2018
|
-1.65 / -6.85%
|
24.00
|
24.00
|
22.45
|
22.45
|
23.08
|
14.22
|
1,047,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|