|
|
Closing price on 7/20/2016
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
516,740 |
| Split-adjusted Price |
4.25 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-0.40 / -4.04%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.81
|
4.25
|
516,740
|
|
|
7/19/2016
|
+0.40 / +4.21%
|
9.80
|
10.10
|
9.70
|
9.90
|
10.01
|
4.43
|
1,830,700
|
|
|
7/18/2016
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.46
|
4.25
|
407,170
|
|
|
7/15/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
3.98
|
471,460
|
|
|
7/14/2016
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.23
|
4.07
|
497,870
|
|
|
7/13/2016
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.43
|
4.21
|
799,250
|
|
|
7/12/2016
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.38
|
4.16
|
855,430
|
|
|
7/11/2016
|
-0.60 / -6.00%
|
10.20
|
10.30
|
9.40
|
9.40
|
9.82
|
4.21
|
1,392,920
|
|
|
7/8/2016
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.23
|
4.47
|
1,411,280
|
|
|
7/7/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
4.65
|
1,754,400
|
|
|
7/6/2016
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.15
|
4.70
|
2,406,740
|
|
|
7/5/2016
|
+0.10 / +0.99%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.31
|
4.56
|
1,406,300
|
|
|
7/4/2016
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.27
|
4.52
|
1,220,790
|
|
|
7/1/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
4.70
|
643,220
|
|
|
6/30/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.66
|
4.74
|
644,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|