|
|
Closing price on 8/14/2018
|
|
| Open |
14.25 |
| High |
14.30 |
| Low |
13.30 |
| Volume |
2,237,480 |
| Split-adjusted Price |
9.94 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.70 / -5.00%
|
14.25
|
14.30
|
13.30
|
13.30
|
13.80
|
9.94
|
2,237,480
|
|
|
8/13/2018
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.70
|
14.00
|
13.91
|
10.47
|
859,070
|
|
|
8/10/2018
|
-0.50 / -3.45%
|
14.50
|
14.65
|
13.75
|
14.00
|
14.08
|
10.47
|
1,570,820
|
|
|
8/9/2018
|
-0.20 / -1.36%
|
14.85
|
14.85
|
14.40
|
14.50
|
14.56
|
10.84
|
1,266,940
|
|
|
8/8/2018
|
+0.35 / +2.44%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.49
|
10.99
|
1,207,920
|
|
|
8/7/2018
|
-0.35 / -2.38%
|
14.70
|
14.70
|
14.00
|
14.35
|
14.36
|
10.73
|
1,201,400
|
|
|
8/6/2018
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.55
|
14.70
|
14.69
|
10.99
|
678,680
|
|
|
8/3/2018
|
+0.40 / +2.76%
|
14.70
|
15.20
|
14.40
|
14.90
|
14.72
|
11.14
|
2,071,960
|
|
|
8/2/2018
|
+0.55 / +3.94%
|
13.80
|
14.50
|
13.60
|
14.50
|
14.11
|
10.84
|
1,390,280
|
|
|
8/1/2018
|
+0.35 / +2.57%
|
13.50
|
14.10
|
13.45
|
13.95
|
13.82
|
10.43
|
1,980,110
|
|
|
7/31/2018
|
-0.50 / -3.55%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.83
|
10.17
|
1,112,830
|
|
|
7/30/2018
|
+0.65 / +4.83%
|
13.80
|
14.10
|
13.45
|
14.10
|
13.81
|
10.54
|
1,876,900
|
|
|
7/27/2018
|
+0.85 / +6.75%
|
12.70
|
13.45
|
12.70
|
13.45
|
13.30
|
10.06
|
2,440,780
|
|
|
7/26/2018
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.40
|
9.42
|
580,170
|
|
|
7/25/2018
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.10
|
12.50
|
12.50
|
9.35
|
1,714,470
|
|
|
7/24/2018
|
-0.50 / -3.85%
|
12.80
|
13.00
|
12.10
|
12.50
|
12.48
|
9.35
|
1,748,010
|
|
|
7/23/2018
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.03
|
9.72
|
866,040
|
|
|
7/20/2018
|
-0.35 / -2.62%
|
12.90
|
13.50
|
12.70
|
13.00
|
13.01
|
9.72
|
2,071,560
|
|
|
7/19/2018
|
+0.85 / +6.80%
|
12.30
|
13.35
|
12.25
|
13.35
|
12.68
|
9.98
|
1,885,380
|
|
|
7/18/2018
|
+0.45 / +3.73%
|
12.40
|
12.85
|
12.15
|
12.50
|
12.47
|
9.35
|
1,616,260
|
|
|
7/17/2018
|
+0.75 / +6.64%
|
11.60
|
12.05
|
11.50
|
12.05
|
11.94
|
9.01
|
2,371,620
|
|
|
7/16/2018
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.40
|
11.30
|
10.91
|
8.45
|
931,360
|
|
|
7/13/2018
|
+0.60 / +6.00%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.45
|
7.93
|
1,052,390
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.61
|
10.00
|
9.93
|
7.48
|
402,940
|
|
|
7/11/2018
|
-0.50 / -4.76%
|
9.90
|
10.15
|
9.77
|
10.00
|
9.88
|
7.48
|
673,600
|
|
|
7/10/2018
|
-0.20 / -1.87%
|
10.50
|
10.75
|
10.00
|
10.50
|
10.42
|
7.85
|
779,090
|
|
|
7/9/2018
|
-0.10 / -0.93%
|
10.80
|
11.50
|
10.70
|
10.70
|
11.01
|
8.00
|
2,089,290
|
|
|
7/6/2018
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.82
|
10.80
|
10.60
|
8.07
|
1,076,430
|
|
|
7/5/2018
|
-0.20 / -1.94%
|
9.91
|
10.60
|
9.60
|
10.10
|
10.05
|
7.55
|
1,283,830
|
|
|
7/4/2018
|
-0.25 / -2.37%
|
10.55
|
10.60
|
9.82
|
10.30
|
10.23
|
7.70
|
2,001,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|