|
|
Closing price on 11/2/2017
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.65 |
| Volume |
980,310 |
| Split-adjusted Price |
9.95 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.65
|
15.70
|
15.85
|
9.95
|
980,310
|
|
|
11/1/2017
|
+0.10 / +0.64%
|
15.55
|
16.00
|
15.55
|
15.80
|
15.81
|
10.01
|
756,670
|
|
|
10/31/2017
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.77
|
9.95
|
653,290
|
|
|
10/30/2017
|
-0.45 / -2.74%
|
16.40
|
16.50
|
15.60
|
16.00
|
16.09
|
10.14
|
863,320
|
|
|
10/27/2017
|
+0.20 / +1.23%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.34
|
10.42
|
679,300
|
|
|
10/26/2017
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.00
|
16.25
|
16.37
|
10.30
|
1,508,690
|
|
|
10/25/2017
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.45
|
16.65
|
16.65
|
10.55
|
716,100
|
|
|
10/24/2017
|
+0.60 / +3.75%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.42
|
10.52
|
1,750,710
|
|
|
10/23/2017
|
+0.15 / +0.95%
|
15.85
|
16.10
|
15.80
|
16.00
|
15.99
|
10.14
|
1,709,490
|
|
|
10/20/2017
|
0.00 / 0.00%
|
15.70
|
16.05
|
15.70
|
15.85
|
15.93
|
10.04
|
1,328,960
|
|
|
10/19/2017
|
-0.35 / -2.16%
|
16.20
|
16.40
|
15.85
|
15.85
|
16.08
|
10.04
|
1,933,680
|
|
|
10/18/2017
|
+0.10 / +0.62%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.40
|
10.26
|
2,430,950
|
|
|
10/17/2017
|
+0.10 / +0.63%
|
16.00
|
16.35
|
16.00
|
16.10
|
16.22
|
10.20
|
1,503,340
|
|
|
10/16/2017
|
+0.20 / +1.27%
|
15.85
|
16.40
|
15.85
|
16.00
|
16.20
|
10.14
|
2,192,760
|
|
|
10/13/2017
|
+0.10 / +0.64%
|
15.75
|
16.00
|
15.70
|
15.80
|
15.88
|
10.01
|
1,351,520
|
|
|
10/12/2017
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.70
|
15.70
|
15.98
|
9.95
|
1,300,840
|
|
|
10/11/2017
|
+0.20 / +1.29%
|
15.50
|
16.15
|
15.50
|
15.70
|
15.89
|
9.95
|
1,556,840
|
|
|
10/10/2017
|
+0.55 / +3.68%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.20
|
9.82
|
1,862,400
|
|
|
10/9/2017
|
-0.30 / -1.97%
|
15.00
|
15.40
|
14.90
|
14.95
|
15.04
|
9.47
|
1,066,590
|
|
|
10/6/2017
|
+0.30 / +2.01%
|
14.65
|
15.50
|
14.65
|
15.25
|
15.20
|
9.66
|
1,779,060
|
|
|
10/5/2017
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.70
|
14.95
|
14.90
|
9.47
|
1,144,200
|
|
|
10/4/2017
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.55
|
9.50
|
1,548,740
|
|
|
10/3/2017
|
-0.80 / -5.33%
|
14.10
|
14.65
|
13.95
|
14.20
|
14.07
|
9.00
|
5,822,600
|
|
|
10/2/2017
|
-1.10 / -6.83%
|
16.10
|
16.40
|
15.00
|
15.00
|
15.51
|
9.50
|
2,247,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|