|
|
Closing price on 9/22/2016
|
|
| Open |
7.63 |
| High |
7.79 |
| Low |
7.39 |
| Volume |
248,780 |
| Split-adjusted Price |
3.91 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-0.21 / -2.76%
|
7.63
|
7.79
|
7.39
|
7.41
|
7.45
|
3.91
|
248,780
|
|
|
9/21/2016
|
+0.45 / +6.28%
|
7.17
|
7.62
|
7.17
|
7.62
|
7.50
|
4.02
|
515,040
|
|
|
9/20/2016
|
+0.07 / +0.99%
|
7.10
|
7.20
|
7.06
|
7.17
|
7.14
|
3.79
|
306,230
|
|
|
9/19/2016
|
-0.21 / -2.87%
|
7.30
|
7.48
|
7.01
|
7.10
|
7.21
|
3.75
|
346,410
|
|
|
9/16/2016
|
-0.28 / -3.69%
|
7.60
|
7.60
|
7.30
|
7.31
|
7.44
|
3.86
|
423,900
|
|
|
9/15/2016
|
-0.01 / -0.13%
|
7.60
|
7.68
|
7.50
|
7.59
|
7.60
|
4.01
|
254,820
|
|
|
9/14/2016
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.66
|
4.01
|
150,690
|
|
|
9/13/2016
|
+0.10 / +1.27%
|
7.93
|
8.00
|
7.70
|
8.00
|
7.89
|
4.22
|
110,330
|
|
|
9/12/2016
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.99
|
4.17
|
266,380
|
|
|
9/9/2016
|
-1.20 / -12.63%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.14
|
4.38
|
402,630
|
|
|
9/8/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
4.25
|
835,410
|
|
|
9/7/2016
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
4.21
|
437,060
|
|
|
9/6/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
4.34
|
290,720
|
|
|
9/5/2016
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.58
|
4.34
|
363,070
|
|
|
9/1/2016
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.47
|
4.16
|
352,650
|
|
|
8/31/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.37
|
4.25
|
203,630
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.42
|
4.21
|
360,070
|
|
|
8/29/2016
|
-0.10 / -1.05%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.77
|
4.21
|
525,780
|
|
|
8/26/2016
|
+0.10 / +1.06%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.55
|
4.25
|
652,650
|
|
|
8/25/2016
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.32
|
4.21
|
1,336,930
|
|
|
8/24/2016
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.74
|
3.94
|
291,870
|
|
|
8/23/2016
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
3.85
|
325,530
|
|
|
8/22/2016
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.72
|
3.89
|
307,240
|
|
|
8/19/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.04
|
4.03
|
267,790
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.07
|
4.07
|
796,580
|
|
|
8/17/2016
|
+0.30 / +3.41%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.97
|
4.07
|
664,640
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
3.94
|
309,580
|
|
|
8/15/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.59
|
3.94
|
883,960
|
|
|
8/12/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
3.71
|
675,430
|
|
|
8/11/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.41
|
3.71
|
655,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|