|
|
Closing price on 12/29/2017
|
|
| Open |
19.75 |
| High |
19.90 |
| Low |
19.65 |
| Volume |
2,003,850 |
| Split-adjusted Price |
12.58 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2017
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.40
|
18.30
|
17.74
|
11.60
|
597,150
|
|
|
12/13/2017
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.38
|
11.09
|
821,310
|
|
|
12/12/2017
|
-1.30 / -6.99%
|
18.60
|
18.90
|
17.30
|
17.30
|
17.58
|
10.96
|
2,138,380
|
|
|
12/11/2017
|
-0.55 / -2.87%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.73
|
11.79
|
991,880
|
|
|
12/8/2017
|
+0.65 / +3.51%
|
18.65
|
19.20
|
18.60
|
19.15
|
18.99
|
12.13
|
1,890,060
|
|
|
12/7/2017
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.35
|
18.50
|
18.51
|
11.72
|
1,966,730
|
|
|
12/6/2017
|
-0.45 / -2.37%
|
18.70
|
18.85
|
18.40
|
18.50
|
18.62
|
11.72
|
1,245,110
|
|
|
12/5/2017
|
-0.05 / -0.26%
|
19.05
|
19.40
|
18.70
|
18.95
|
18.99
|
12.01
|
3,248,465
|
|
|
12/4/2017
|
+0.80 / +4.40%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.89
|
12.04
|
1,413,780
|
|
|
12/1/2017
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.31
|
11.53
|
771,940
|
|
|
11/30/2017
|
+0.30 / +1.66%
|
18.10
|
18.45
|
17.80
|
18.40
|
18.23
|
11.66
|
1,118,240
|
|
|
11/29/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.15
|
11.47
|
1,354,500
|
|
|
11/28/2017
|
-0.60 / -3.21%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.38
|
11.47
|
1,001,590
|
|
|
11/27/2017
|
-0.20 / -1.06%
|
19.30
|
19.30
|
18.70
|
18.70
|
18.94
|
11.85
|
1,673,880
|
|
|
11/24/2017
|
+1.10 / +6.18%
|
17.70
|
18.90
|
17.60
|
18.90
|
18.20
|
11.98
|
2,896,500
|
|
|
11/23/2017
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.20
|
17.80
|
17.69
|
11.28
|
1,175,630
|
|
|
11/22/2017
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.30
|
11.15
|
813,320
|
|
|
11/21/2017
|
-0.30 / -1.70%
|
17.50
|
17.85
|
17.20
|
17.30
|
17.40
|
10.96
|
1,255,112
|
|
|
11/20/2017
|
0.00 / 0.00%
|
17.60
|
17.75
|
16.90
|
17.60
|
17.38
|
11.15
|
1,220,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|