|
|
Closing price on 9/27/2018
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
1,125,390 |
| Split-adjusted Price |
13.27 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.15 / +0.85%
|
17.60
|
18.00
|
17.30
|
17.75
|
17.64
|
13.27
|
1,125,390
|
|
|
9/26/2018
|
+0.65 / +3.83%
|
16.80
|
17.80
|
16.80
|
17.60
|
17.54
|
13.16
|
1,595,690
|
|
|
9/25/2018
|
+0.55 / +3.35%
|
16.40
|
17.00
|
16.35
|
16.95
|
16.80
|
12.67
|
1,814,650
|
|
|
9/24/2018
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.15
|
16.40
|
16.33
|
12.26
|
1,742,730
|
|
|
9/21/2018
|
+0.55 / +3.45%
|
15.95
|
16.50
|
15.90
|
16.50
|
16.15
|
12.34
|
1,823,020
|
|
|
9/20/2018
|
+0.40 / +2.57%
|
15.60
|
15.95
|
15.35
|
15.95
|
15.66
|
11.93
|
1,220,750
|
|
|
9/19/2018
|
+0.35 / +2.30%
|
15.30
|
15.70
|
15.20
|
15.55
|
15.46
|
11.63
|
1,666,430
|
|
|
9/18/2018
|
+0.05 / +0.33%
|
14.85
|
15.30
|
14.85
|
15.20
|
14.97
|
11.36
|
1,328,230
|
|
|
9/17/2018
|
+0.20 / +1.34%
|
14.80
|
15.25
|
14.70
|
15.15
|
14.89
|
11.33
|
1,197,400
|
|
|
9/14/2018
|
-0.35 / -2.29%
|
15.40
|
15.45
|
14.95
|
14.95
|
15.14
|
11.18
|
853,550
|
|
|
9/13/2018
|
+0.20 / +1.32%
|
15.25
|
15.50
|
15.10
|
15.30
|
15.29
|
11.44
|
685,300
|
|
|
9/12/2018
|
-0.40 / -2.58%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.36
|
11.29
|
1,581,090
|
|
|
9/11/2018
|
+0.85 / +5.80%
|
14.65
|
15.50
|
14.65
|
15.50
|
15.06
|
11.59
|
1,745,170
|
|
|
9/10/2018
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.75
|
10.95
|
632,990
|
|
|
9/7/2018
|
+0.25 / +1.72%
|
14.55
|
14.85
|
14.50
|
14.80
|
14.66
|
11.07
|
1,060,920
|
|
|
9/6/2018
|
+0.30 / +2.11%
|
14.20
|
14.55
|
14.20
|
14.55
|
14.37
|
10.88
|
1,441,880
|
|
|
9/5/2018
|
-0.05 / -0.35%
|
14.25
|
14.55
|
14.15
|
14.25
|
14.38
|
10.65
|
888,990
|
|
|
9/4/2018
|
-0.50 / -3.38%
|
14.75
|
14.80
|
14.20
|
14.30
|
14.55
|
10.69
|
1,303,800
|
|
|
8/31/2018
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.03
|
11.07
|
1,211,590
|
|
|
8/30/2018
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.50
|
15.20
|
14.81
|
11.36
|
1,755,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|