|
|
Closing price on 9/29/2017
|
|
| Open |
15.95 |
| High |
16.25 |
| Low |
15.30 |
| Volume |
4,063,650 |
| Split-adjusted Price |
10.20 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.25 / -1.53%
|
15.95
|
16.25
|
15.30
|
16.10
|
15.83
|
10.20
|
4,063,650
|
|
|
9/28/2017
|
-1.20 / -6.84%
|
17.45
|
17.55
|
16.35
|
16.35
|
16.77
|
10.36
|
3,045,140
|
|
|
9/27/2017
|
+0.15 / +0.86%
|
17.50
|
17.65
|
17.35
|
17.55
|
17.48
|
11.12
|
1,353,390
|
|
|
9/26/2017
|
-0.25 / -1.42%
|
17.75
|
17.75
|
17.25
|
17.40
|
17.45
|
11.02
|
1,315,370
|
|
|
9/25/2017
|
-0.35 / -1.94%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.80
|
11.18
|
1,213,140
|
|
|
9/22/2017
|
+0.40 / +2.27%
|
17.70
|
18.05
|
17.50
|
18.00
|
17.78
|
11.41
|
1,821,910
|
|
|
9/21/2017
|
+0.25 / +1.44%
|
17.60
|
17.60
|
17.25
|
17.60
|
17.46
|
11.15
|
1,426,780
|
|
|
9/20/2017
|
+0.15 / +0.87%
|
17.30
|
17.65
|
17.20
|
17.35
|
17.40
|
10.99
|
2,258,220
|
|
|
9/19/2017
|
-0.20 / -1.15%
|
17.55
|
17.90
|
17.20
|
17.20
|
17.63
|
10.90
|
2,568,770
|
|
|
9/18/2017
|
+1.05 / +6.42%
|
16.60
|
17.45
|
16.35
|
17.40
|
17.05
|
11.02
|
3,159,480
|
|
|
9/15/2017
|
+0.15 / +0.93%
|
16.10
|
16.40
|
16.00
|
16.35
|
16.24
|
10.36
|
1,579,170
|
|
|
9/14/2017
|
+0.10 / +0.62%
|
16.15
|
16.20
|
15.90
|
16.20
|
16.07
|
10.26
|
1,123,600
|
|
|
9/13/2017
|
+0.15 / +0.94%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.04
|
10.20
|
1,082,290
|
|
|
9/12/2017
|
+0.55 / +3.57%
|
15.40
|
15.95
|
15.40
|
15.95
|
15.65
|
10.11
|
1,707,375
|
|
|
9/11/2017
|
-0.85 / -5.23%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.87
|
9.76
|
3,259,425
|
|
|
9/8/2017
|
-0.30 / -1.81%
|
16.55
|
16.70
|
16.25
|
16.25
|
16.48
|
10.30
|
1,550,425
|
|
|
9/7/2017
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.55
|
16.52
|
10.49
|
2,659,405
|
|
|
9/6/2017
|
-0.20 / -1.22%
|
16.35
|
16.35
|
16.10
|
16.15
|
16.19
|
10.23
|
1,548,225
|
|
|
9/5/2017
|
+0.15 / +0.93%
|
16.30
|
16.60
|
16.30
|
16.35
|
16.44
|
10.36
|
2,570,715
|
|
|
9/1/2017
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.95
|
16.20
|
16.09
|
10.26
|
1,351,515
|
|
|
8/31/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.10
|
10.07
|
2,602,075
|
|
|
8/30/2017
|
+0.30 / +1.94%
|
15.55
|
16.05
|
15.50
|
15.80
|
15.73
|
10.01
|
2,741,245
|
|
|
8/29/2017
|
-0.10 / -0.64%
|
15.40
|
15.75
|
15.40
|
15.50
|
15.53
|
9.82
|
1,547,885
|
|
|
8/28/2017
|
+0.10 / +0.65%
|
15.70
|
15.95
|
15.55
|
15.60
|
15.77
|
9.88
|
2,520,155
|
|
|
8/25/2017
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.43
|
9.82
|
2,744,080
|
|
|
8/24/2017
|
+0.05 / +0.33%
|
14.95
|
15.20
|
14.85
|
15.00
|
14.99
|
9.50
|
1,873,440
|
|
|
8/23/2017
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.87
|
9.47
|
1,717,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|