|
|
Closing price on 8/22/2017
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
3,384,140 |
| Split-adjusted Price |
9.41 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.40 / -2.62%
|
15.20
|
15.40
|
14.80
|
14.85
|
15.06
|
9.41
|
3,384,140
|
|
|
8/21/2017
|
+0.05 / +0.33%
|
15.50
|
15.75
|
15.25
|
15.25
|
15.57
|
9.66
|
3,151,720
|
|
|
8/18/2017
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.70
|
15.20
|
14.99
|
9.63
|
1,998,480
|
|
|
8/17/2017
|
+0.50 / +3.45%
|
14.35
|
15.20
|
14.35
|
15.00
|
14.80
|
9.50
|
3,788,540
|
|
|
8/16/2017
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.40
|
14.50
|
14.53
|
9.19
|
1,469,350
|
|
|
8/15/2017
|
+0.05 / +0.34%
|
14.75
|
15.10
|
14.55
|
14.70
|
14.82
|
9.31
|
2,247,060
|
|
|
8/14/2017
|
+0.40 / +2.81%
|
14.25
|
14.70
|
14.25
|
14.65
|
14.49
|
9.28
|
805,800
|
|
|
8/11/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.28
|
9.03
|
1,375,080
|
|
|
8/10/2017
|
-0.05 / -0.35%
|
14.30
|
14.60
|
14.20
|
14.25
|
14.36
|
9.03
|
1,414,910
|
|
|
8/9/2017
|
-0.45 / -3.05%
|
14.75
|
15.15
|
14.20
|
14.30
|
14.51
|
9.06
|
1,831,440
|
|
|
8/8/2017
|
-0.20 / -1.34%
|
15.40
|
15.50
|
14.70
|
14.75
|
15.19
|
9.35
|
1,856,690
|
|
|
8/7/2017
|
+0.95 / +6.79%
|
14.30
|
14.95
|
14.00
|
14.95
|
14.64
|
9.47
|
3,936,890
|
|
|
8/4/2017
|
+0.15 / +1.08%
|
13.85
|
14.25
|
13.85
|
14.00
|
14.03
|
8.87
|
1,064,640
|
|
|
8/3/2017
|
+0.05 / +0.36%
|
13.80
|
14.05
|
13.80
|
13.85
|
13.92
|
8.78
|
1,104,690
|
|
|
8/2/2017
|
-0.30 / -2.13%
|
14.00
|
14.35
|
13.80
|
13.80
|
14.02
|
8.74
|
835,220
|
|
|
8/1/2017
|
-0.05 / -0.35%
|
14.00
|
14.60
|
13.70
|
14.10
|
14.08
|
8.93
|
1,963,080
|
|
|
7/31/2017
|
-0.40 / -2.75%
|
14.55
|
14.60
|
14.10
|
14.15
|
14.36
|
8.97
|
1,045,010
|
|
|
7/28/2017
|
+0.25 / +1.75%
|
14.50
|
14.65
|
14.30
|
14.55
|
14.46
|
9.22
|
982,320
|
|
|
7/27/2017
|
0.00 / 0.00%
|
14.35
|
14.85
|
13.80
|
14.30
|
14.51
|
9.06
|
2,378,390
|
|
|
7/26/2017
|
+0.60 / +4.38%
|
13.80
|
14.40
|
13.70
|
14.30
|
14.06
|
9.06
|
1,121,050
|
|
|
7/25/2017
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.68
|
8.68
|
1,078,530
|
|
|
7/24/2017
|
-0.30 / -2.19%
|
13.50
|
13.90
|
13.00
|
13.40
|
13.43
|
8.49
|
1,366,730
|
|
|
7/21/2017
|
-0.30 / -2.14%
|
14.00
|
14.15
|
13.60
|
13.70
|
13.84
|
8.68
|
1,146,400
|
|
|
7/20/2017
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.20
|
14.00
|
13.58
|
8.87
|
898,970
|
|
|
7/19/2017
|
+0.30 / +2.26%
|
13.40
|
13.90
|
13.20
|
13.60
|
13.57
|
8.62
|
859,200
|
|
|
7/18/2017
|
-0.60 / -4.32%
|
13.10
|
13.70
|
12.95
|
13.30
|
13.22
|
8.43
|
1,995,400
|
|
|
7/17/2017
|
-1.00 / -6.71%
|
15.00
|
15.10
|
13.90
|
13.90
|
14.16
|
8.81
|
2,152,090
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.10
|
15.35
|
14.90
|
14.90
|
15.08
|
9.44
|
1,410,330
|
|
|
7/13/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.75
|
14.90
|
14.86
|
9.44
|
800,110
|
|
|
7/12/2017
|
+0.25 / +1.71%
|
14.80
|
15.00
|
14.75
|
14.90
|
14.85
|
9.44
|
1,533,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|