|
Closing price on 12/19/2016
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
34.50 |
| Volume |
37,340 |
| Split-adjusted Price |
26.44 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
0.00 / 0.00%
|
37.50
|
37.50
|
34.50
|
37.40
|
34.95
|
26.44
|
37,340
|
|
|
12/16/2016
|
+1.40 / +1.83%
|
70.00
|
78.00
|
70.00
|
77.80
|
76.06
|
26.44
|
30,700
|
|
|
12/15/2016
|
+2.20 / +2.96%
|
74.20
|
76.60
|
74.20
|
76.40
|
75.49
|
25.96
|
37,700
|
|
|
12/14/2016
|
+0.20 / +0.27%
|
74.00
|
74.20
|
74.00
|
74.20
|
74.08
|
25.22
|
3,000
|
|
|
12/13/2016
|
-1.00 / -1.33%
|
75.00
|
75.40
|
73.50
|
74.00
|
74.44
|
25.15
|
28,853
|
|
|
12/12/2016
|
+1.00 / +1.35%
|
73.00
|
75.00
|
73.00
|
75.00
|
74.63
|
25.49
|
10,200
|
|
|
12/9/2016
|
-3.00 / -3.90%
|
76.00
|
77.00
|
74.00
|
74.00
|
75.17
|
25.15
|
11,077
|
|
|
12/8/2016
|
-1.90 / -2.41%
|
75.50
|
77.00
|
74.00
|
77.00
|
75.63
|
26.17
|
26,173
|
|
|
12/7/2016
|
-0.90 / -1.13%
|
75.00
|
79.90
|
75.00
|
78.90
|
78.56
|
26.81
|
92,800
|
|
|
12/6/2016
|
-1.20 / -1.48%
|
75.00
|
80.00
|
75.00
|
79.80
|
78.53
|
27.12
|
69,200
|
|
|
12/5/2016
|
+7.00 / +9.46%
|
78.00
|
81.40
|
75.50
|
81.00
|
77.86
|
27.53
|
66,400
|
|
|
12/2/2016
|
+2.90 / +4.08%
|
76.00
|
76.00
|
71.10
|
74.00
|
72.22
|
25.15
|
19,900
|
|
|
12/1/2016
|
+0.10 / +0.14%
|
77.80
|
77.80
|
71.10
|
71.10
|
77.80
|
24.16
|
200
|
|
|
11/30/2016
|
+0.10 / +0.14%
|
71.00
|
77.00
|
70.00
|
71.00
|
71.44
|
24.13
|
3,500
|
|
|
11/29/2016
|
+2.40 / +3.50%
|
68.40
|
70.90
|
68.40
|
70.90
|
68.72
|
24.09
|
14,400
|
|
|
11/28/2016
|
-1.00 / -1.44%
|
71.00
|
71.00
|
67.00
|
68.50
|
69.50
|
23.28
|
6,600
|
|
|
11/25/2016
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.98
|
23.62
|
8,000
|
|
|
11/24/2016
|
+1.00 / +1.43%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
24.13
|
900
|
|
|
11/23/2016
|
+2.00 / +2.94%
|
70.00
|
70.00
|
68.00
|
70.00
|
69.33
|
23.79
|
600
|
|
|
11/22/2016
|
0.00 / 0.00%
|
68.00
|
70.50
|
68.00
|
68.00
|
68.80
|
23.11
|
3,200
|
|
|
11/21/2016
|
-2.90 / -4.09%
|
73.00
|
73.00
|
68.00
|
68.00
|
70.92
|
23.11
|
1,700
|
|
|
11/18/2016
|
-3.10 / -4.19%
|
66.80
|
70.90
|
66.80
|
70.90
|
66.80
|
24.09
|
200
|
|
|
11/17/2016
|
+5.50 / +8.03%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
25.15
|
100
|
|
|
11/16/2016
|
-1.40 / -2.00%
|
67.50
|
68.50
|
67.20
|
68.50
|
67.33
|
23.28
|
3,100
|
|
|
11/15/2016
|
-0.10 / -0.14%
|
69.90
|
70.00
|
69.00
|
69.90
|
69.36
|
23.75
|
5,600
|
|
|
11/14/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.79
|
0
|
|
|
11/11/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.79
|
1,000
|
|
|
11/10/2016
|
-6.00 / -7.89%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.55
|
23.79
|
2,400
|
|
|
11/9/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
25.83
|
0
|
|
|
11/8/2016
|
+4.00 / +5.56%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
25.83
|
100
|
|
|