|
|
Closing price on 1/30/2018
|
|
| Open |
23.70 |
| High |
25.00 |
| Low |
22.50 |
| Volume |
3,144,690 |
| Split-adjusted Price |
15.84 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+1.30 / +5.49%
|
23.70
|
25.00
|
22.50
|
25.00
|
24.16
|
15.84
|
3,144,690
|
|
|
1/29/2018
|
+1.30 / +5.80%
|
22.45
|
23.70
|
22.20
|
23.70
|
22.92
|
15.02
|
1,389,520
|
|
|
1/26/2018
|
-0.60 / -2.61%
|
23.00
|
23.05
|
22.35
|
22.40
|
22.56
|
14.19
|
1,592,310
|
|
|
1/25/2018
|
+0.15 / +0.66%
|
22.80
|
23.50
|
22.50
|
23.00
|
23.01
|
14.57
|
2,200,950
|
|
|
1/22/2018
|
+0.85 / +3.86%
|
22.40
|
22.90
|
22.00
|
22.85
|
22.41
|
14.48
|
2,689,760
|
|
|
1/19/2018
|
+1.20 / +5.77%
|
20.90
|
22.00
|
20.70
|
22.00
|
21.46
|
13.94
|
3,256,280
|
|
|
1/18/2018
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.05
|
20.80
|
20.53
|
13.18
|
2,947,370
|
|
|
1/17/2018
|
-0.35 / -1.64%
|
21.40
|
21.45
|
20.50
|
21.00
|
21.19
|
13.31
|
2,815,950
|
|
|
1/16/2018
|
-0.20 / -0.93%
|
21.50
|
21.90
|
21.00
|
21.35
|
21.51
|
13.53
|
2,480,250
|
|
|
1/15/2018
|
+1.05 / +5.12%
|
20.35
|
21.60
|
20.10
|
21.55
|
21.14
|
13.65
|
2,192,480
|
|
|
1/12/2018
|
-0.30 / -1.44%
|
20.90
|
21.10
|
20.00
|
20.50
|
20.64
|
12.99
|
1,449,090
|
|
|
1/11/2018
|
+1.10 / +5.58%
|
19.90
|
20.80
|
19.75
|
20.80
|
20.30
|
13.18
|
1,799,950
|
|
|
1/10/2018
|
-0.20 / -1.01%
|
19.90
|
20.30
|
19.70
|
19.70
|
19.96
|
12.48
|
1,430,700
|
|
|
1/9/2018
|
-0.30 / -1.49%
|
20.15
|
20.50
|
19.90
|
19.90
|
20.08
|
12.61
|
2,016,050
|
|
|
1/8/2018
|
+0.60 / +3.06%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.93
|
12.80
|
1,084,460
|
|
|
1/5/2018
|
-0.95 / -4.62%
|
20.70
|
20.80
|
19.60
|
19.60
|
20.19
|
12.42
|
2,659,220
|
|
|
1/4/2018
|
+0.15 / +0.74%
|
20.60
|
20.85
|
20.40
|
20.55
|
20.60
|
13.02
|
1,552,300
|
|
|
1/3/2018
|
-0.40 / -1.92%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.46
|
12.93
|
1,927,610
|
|
|
1/2/2018
|
+0.95 / +4.79%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.39
|
13.18
|
1,909,160
|
|
|
12/29/2017
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.65
|
19.85
|
19.81
|
12.58
|
2,003,850
|
|
|
12/28/2017
|
+0.45 / +2.31%
|
20.00
|
20.30
|
19.65
|
19.90
|
19.91
|
12.61
|
2,376,750
|
|
|
12/27/2017
|
+1.25 / +6.87%
|
18.20
|
19.45
|
18.20
|
19.45
|
19.16
|
12.32
|
3,760,090
|
|
|
12/26/2017
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.70
|
18.20
|
18.06
|
11.53
|
1,887,170
|
|
|
12/25/2017
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.76
|
11.34
|
381,840
|
|
|
12/22/2017
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.78
|
11.21
|
545,610
|
|
|
12/21/2017
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.55
|
18.00
|
17.84
|
11.41
|
809,730
|
|
|
12/20/2017
|
-0.50 / -2.75%
|
18.05
|
18.20
|
17.70
|
17.70
|
17.95
|
11.21
|
1,235,860
|
|
|
12/19/2017
|
0.00 / 0.00%
|
18.30
|
18.35
|
17.80
|
18.20
|
18.14
|
11.53
|
1,257,800
|
|
|
12/18/2017
|
-0.30 / -1.62%
|
18.30
|
18.50
|
18.15
|
18.20
|
18.29
|
11.53
|
1,114,450
|
|
|
12/15/2017
|
+0.20 / +1.09%
|
18.10
|
18.50
|
17.90
|
18.50
|
18.11
|
11.72
|
468,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|