|
|
Closing price on 8/29/2018
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.25 |
| Volume |
1,302,380 |
| Split-adjusted Price |
11.07 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.25
|
14.80
|
14.64
|
11.07
|
1,302,380
|
|
|
8/28/2018
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.56
|
10.77
|
790,240
|
|
|
8/27/2018
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.73
|
10.92
|
866,260
|
|
|
8/24/2018
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.75
|
11.21
|
1,369,400
|
|
|
8/23/2018
|
+0.35 / +2.46%
|
14.15
|
14.70
|
14.15
|
14.60
|
14.51
|
10.92
|
1,140,710
|
|
|
8/22/2018
|
-0.15 / -1.04%
|
14.60
|
14.65
|
14.20
|
14.25
|
14.45
|
10.65
|
848,180
|
|
|
8/21/2018
|
+0.80 / +5.88%
|
13.55
|
14.40
|
13.55
|
14.40
|
14.00
|
10.77
|
1,195,690
|
|
|
8/20/2018
|
-0.05 / -0.37%
|
13.45
|
13.85
|
13.40
|
13.60
|
13.61
|
10.17
|
896,520
|
|
|
8/17/2018
|
-0.25 / -1.80%
|
14.05
|
14.05
|
13.65
|
13.65
|
13.77
|
10.21
|
696,690
|
|
|
8/16/2018
|
+0.60 / +4.51%
|
13.10
|
13.90
|
13.00
|
13.90
|
13.41
|
10.39
|
638,080
|
|
|
8/15/2018
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.00
|
13.30
|
13.33
|
9.94
|
1,982,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|