|
Closing price on 10/12/2015
|
|
Open |
15.40 |
High |
15.40 |
Low |
14.90 |
Volume |
3,873,380 |
Split-adjusted Price |
6.76 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2015
|
-0.20 / -1.31%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.02
|
6.76
|
3,873,380
|
|
10/9/2015
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.41
|
6.85
|
546,060
|
|
10/8/2015
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.41
|
6.89
|
500,050
|
|
10/7/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.24
|
6.80
|
946,050
|
|
10/6/2015
|
+0.20 / +1.33%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.20
|
6.80
|
5,459,820
|
|
10/5/2015
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.79
|
6.71
|
482,710
|
|
10/2/2015
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
6.58
|
375,940
|
|
10/1/2015
|
+0.50 / +3.57%
|
14.40
|
14.90
|
14.40
|
14.50
|
14.61
|
6.49
|
5,753,160
|
|
9/30/2015
|
-0.40 / -2.78%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.26
|
6.26
|
2,968,690
|
|
9/29/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.00
|
14.40
|
14.41
|
6.44
|
439,480
|
|
9/28/2015
|
-0.70 / -4.64%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.63
|
6.44
|
1,059,650
|
|
9/25/2015
|
-0.20 / -1.31%
|
14.90
|
15.20
|
14.80
|
15.10
|
14.92
|
6.76
|
561,830
|
|
9/24/2015
|
-0.50 / -3.16%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.35
|
6.85
|
1,198,320
|
|
9/23/2015
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.50
|
7.07
|
623,070
|
|
9/22/2015
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.19
|
6.94
|
904,780
|
|
9/21/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
6.67
|
416,000
|
|
9/18/2015
|
+0.80 / +5.63%
|
14.60
|
15.00
|
14.40
|
15.00
|
14.65
|
6.71
|
942,230
|
|
9/17/2015
|
+0.30 / +2.16%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.21
|
6.35
|
613,460
|
|
9/16/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
6.22
|
309,730
|
|
9/15/2015
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.82
|
6.22
|
388,850
|
|
9/14/2015
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.80
|
14.00
|
13.93
|
6.26
|
397,890
|
|
9/11/2015
|
+0.80 / +5.93%
|
13.60
|
14.40
|
13.20
|
14.30
|
13.55
|
6.40
|
2,194,520
|
|
9/10/2015
|
-0.30 / -2.17%
|
13.60
|
14.20
|
13.50
|
13.50
|
13.73
|
6.04
|
496,090
|
|
9/9/2015
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.82
|
6.18
|
441,160
|
|
9/8/2015
|
+0.50 / +3.62%
|
13.60
|
14.30
|
13.40
|
14.30
|
13.80
|
6.40
|
319,070
|
|
9/7/2015
|
+0.60 / +4.55%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.71
|
6.18
|
416,610
|
|
9/4/2015
|
+0.80 / +6.45%
|
12.80
|
13.20
|
12.20
|
13.20
|
12.40
|
5.91
|
2,061,900
|
|
9/3/2015
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.40
|
12.57
|
5.55
|
1,022,380
|
|
9/1/2015
|
+0.50 / +4.20%
|
11.70
|
12.70
|
11.70
|
12.40
|
12.42
|
5.55
|
220,520
|
|
8/31/2015
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.82
|
5.32
|
161,890
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|