|
|
Closing price on 11/17/2016
|
|
| Open |
5.25 |
| High |
5.40 |
| Low |
5.25 |
| Volume |
77,270 |
| Split-adjusted Price |
2.82 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
0.00 / 0.00%
|
5.25
|
5.40
|
5.25
|
5.35
|
5.34
|
2.82
|
77,270
|
|
|
11/16/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.35
|
5.35
|
2.82
|
322,580
|
|
|
11/15/2016
|
-0.10 / -1.83%
|
5.40
|
5.40
|
5.15
|
5.35
|
5.28
|
2.82
|
395,440
|
|
|
11/14/2016
|
+0.14 / +2.64%
|
5.47
|
5.47
|
5.30
|
5.45
|
5.42
|
2.88
|
503,070
|
|
|
11/11/2016
|
+0.34 / +6.84%
|
5.10
|
5.31
|
4.99
|
5.31
|
5.20
|
2.80
|
8,277,380
|
|
|
11/10/2016
|
+0.32 / +6.88%
|
4.65
|
4.97
|
4.65
|
4.97
|
4.83
|
2.62
|
823,490
|
|
|
11/9/2016
|
-0.35 / -7.00%
|
4.98
|
4.99
|
4.65
|
4.65
|
4.67
|
2.46
|
1,196,780
|
|
|
11/8/2016
|
0.00 / 0.00%
|
5.00
|
5.02
|
4.94
|
5.00
|
4.97
|
2.64
|
212,290
|
|
|
11/7/2016
|
+0.03 / +0.60%
|
4.97
|
5.03
|
4.95
|
5.00
|
4.97
|
2.64
|
337,230
|
|
|
11/4/2016
|
-0.02 / -0.40%
|
4.99
|
5.00
|
4.96
|
4.97
|
4.97
|
2.62
|
336,130
|
|
|
11/3/2016
|
-0.01 / -0.20%
|
4.97
|
5.10
|
4.96
|
4.99
|
5.01
|
2.63
|
538,270
|
|
|
11/2/2016
|
-0.02 / -0.40%
|
5.00
|
5.18
|
5.00
|
5.00
|
5.04
|
2.64
|
278,000
|
|
|
11/1/2016
|
-0.28 / -5.28%
|
4.94
|
5.20
|
4.94
|
5.02
|
4.99
|
2.65
|
1,382,910
|
|
|
10/31/2016
|
-0.39 / -6.85%
|
5.30
|
5.61
|
5.30
|
5.30
|
5.30
|
2.80
|
1,770,270
|
|
|
10/28/2016
|
+0.06 / +1.07%
|
5.63
|
5.76
|
5.60
|
5.69
|
5.68
|
3.00
|
110,290
|
|
|
10/27/2016
|
+0.02 / +0.36%
|
5.50
|
5.78
|
5.50
|
5.63
|
5.63
|
2.97
|
268,440
|
|
|
10/26/2016
|
-0.17 / -2.94%
|
5.67
|
5.82
|
5.59
|
5.61
|
5.64
|
2.96
|
419,770
|
|
|
10/25/2016
|
-0.21 / -3.51%
|
5.83
|
5.83
|
5.59
|
5.78
|
5.62
|
3.05
|
1,134,700
|
|
|
10/24/2016
|
-0.39 / -6.11%
|
6.35
|
6.35
|
5.94
|
5.99
|
6.04
|
3.16
|
360,170
|
|
|
10/21/2016
|
-0.12 / -1.85%
|
6.48
|
6.60
|
6.38
|
6.38
|
6.45
|
3.37
|
278,720
|
|
|
10/20/2016
|
-0.14 / -2.11%
|
6.60
|
6.69
|
6.46
|
6.50
|
6.55
|
3.43
|
144,370
|
|
|
10/19/2016
|
-0.07 / -1.04%
|
6.70
|
6.71
|
6.63
|
6.64
|
6.66
|
3.51
|
239,220
|
|
|
10/18/2016
|
-0.09 / -1.32%
|
6.80
|
6.80
|
6.66
|
6.71
|
6.69
|
3.54
|
340,750
|
|
|
10/17/2016
|
-0.14 / -2.02%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
3.59
|
273,000
|
|
|
10/14/2016
|
+0.11 / +1.61%
|
6.83
|
7.11
|
6.80
|
6.94
|
6.94
|
3.66
|
590,880
|
|
|
10/13/2016
|
+0.08 / +1.19%
|
6.75
|
6.87
|
6.69
|
6.83
|
6.77
|
3.61
|
264,430
|
|
|
10/12/2016
|
+0.10 / +1.50%
|
6.62
|
6.75
|
6.59
|
6.75
|
6.62
|
3.56
|
461,560
|
|
|
10/11/2016
|
-0.02 / -0.30%
|
6.67
|
6.80
|
6.53
|
6.65
|
6.65
|
3.51
|
322,610
|
|
|
10/10/2016
|
-0.22 / -3.19%
|
6.90
|
6.90
|
6.66
|
6.67
|
6.75
|
3.52
|
105,820
|
|
|
10/7/2016
|
+0.19 / +2.84%
|
6.80
|
6.89
|
6.75
|
6.89
|
6.80
|
3.64
|
563,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|