|
|
Closing price on 12/10/2018
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
16.15 |
| Volume |
1,026,020 |
| Split-adjusted Price |
12.07 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.30 / -1.82%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.31
|
12.07
|
1,026,020
|
|
|
12/7/2018
|
-0.25 / -1.50%
|
16.80
|
16.80
|
16.45
|
16.45
|
16.58
|
12.30
|
1,896,660
|
|
|
12/6/2018
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.45
|
16.70
|
16.67
|
12.49
|
1,572,640
|
|
|
12/5/2018
|
+0.50 / +3.05%
|
16.10
|
17.30
|
16.10
|
16.90
|
16.89
|
12.64
|
2,247,100
|
|
|
12/4/2018
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.48
|
12.26
|
1,077,500
|
|
|
12/3/2018
|
+0.75 / +4.76%
|
16.05
|
16.55
|
15.95
|
16.50
|
16.28
|
12.34
|
1,140,420
|
|
|
11/30/2018
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.55
|
15.75
|
15.67
|
11.78
|
453,920
|
|
|
11/29/2018
|
-0.20 / -1.26%
|
16.10
|
16.15
|
15.70
|
15.70
|
15.96
|
11.74
|
727,940
|
|
|
11/28/2018
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.55
|
15.90
|
15.76
|
11.89
|
1,088,120
|
|
|
11/27/2018
|
-0.70 / -4.22%
|
16.60
|
16.60
|
15.90
|
15.90
|
16.21
|
11.89
|
833,420
|
|
|
11/26/2018
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.25
|
16.60
|
16.45
|
12.41
|
1,035,870
|
|
|
11/23/2018
|
-0.45 / -2.68%
|
16.45
|
16.70
|
16.35
|
16.35
|
16.47
|
12.22
|
768,460
|
|
|
11/22/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.35
|
16.80
|
16.59
|
12.56
|
1,592,400
|
|
|
11/21/2018
|
+0.25 / +1.51%
|
16.15
|
17.30
|
16.15
|
16.80
|
16.75
|
12.56
|
2,493,360
|
|
|
11/20/2018
|
-0.40 / -2.36%
|
16.70
|
16.90
|
16.40
|
16.55
|
16.63
|
12.37
|
1,443,580
|
|
|
11/19/2018
|
+0.25 / +1.50%
|
16.70
|
17.05
|
16.50
|
16.95
|
16.83
|
12.67
|
1,144,440
|
|
|
11/16/2018
|
+0.30 / +1.83%
|
16.45
|
16.80
|
16.40
|
16.70
|
16.55
|
12.49
|
1,224,930
|
|
|
11/15/2018
|
-0.15 / -0.91%
|
16.65
|
16.65
|
16.35
|
16.40
|
16.47
|
12.26
|
920,940
|
|
|
11/14/2018
|
+0.45 / +2.80%
|
16.00
|
16.75
|
16.00
|
16.55
|
16.46
|
12.37
|
1,670,000
|
|
|
11/13/2018
|
+0.55 / +3.54%
|
15.25
|
16.35
|
15.20
|
16.10
|
15.87
|
12.04
|
2,624,910
|
|
|
11/12/2018
|
-0.15 / -0.96%
|
15.60
|
15.65
|
15.30
|
15.55
|
15.45
|
11.63
|
857,540
|
|
|
11/9/2018
|
-0.45 / -2.79%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.87
|
11.74
|
659,570
|
|
|
11/8/2018
|
+0.55 / +3.53%
|
16.00
|
16.30
|
16.00
|
16.15
|
16.15
|
12.07
|
1,133,790
|
|
|
11/7/2018
|
-0.55 / -3.41%
|
16.00
|
16.40
|
15.40
|
15.60
|
15.85
|
11.66
|
1,265,830
|
|
|
11/6/2018
|
-0.20 / -1.22%
|
16.50
|
16.60
|
15.90
|
16.15
|
16.30
|
12.07
|
1,273,560
|
|
|
11/5/2018
|
+0.40 / +2.51%
|
15.75
|
16.50
|
15.70
|
16.35
|
16.21
|
12.22
|
1,588,210
|
|
|
11/2/2018
|
+1.00 / +6.69%
|
15.20
|
15.95
|
15.20
|
15.95
|
15.66
|
11.93
|
1,246,830
|
|
|
11/1/2018
|
0.00 / 0.00%
|
14.95
|
15.30
|
14.85
|
14.95
|
15.03
|
11.18
|
1,324,930
|
|
|
10/31/2018
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.20
|
14.95
|
14.67
|
11.18
|
1,432,780
|
|
|
10/30/2018
|
-0.50 / -3.45%
|
13.95
|
14.65
|
13.95
|
14.00
|
14.30
|
10.47
|
690,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|