Closing price on 9/16/2015
|
|
Open |
13.90 |
High |
14.00 |
Low |
13.80 |
Volume |
309,730 |
Split-adjusted Price |
6.22 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/28/2015
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.70
|
11.90
|
11.95
|
5.32
|
139,320
|
|
8/27/2015
|
+0.30 / +2.56%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.30
|
5.37
|
84,660
|
|
8/26/2015
|
+0.10 / +0.86%
|
11.10
|
12.20
|
11.10
|
11.70
|
11.61
|
5.24
|
146,730
|
|
8/25/2015
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.37
|
5.19
|
256,450
|
|
8/24/2015
|
-0.80 / -6.25%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
5.37
|
129,560
|
|
8/21/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.00
|
12.80
|
12.37
|
5.73
|
186,130
|
|
8/20/2015
|
-0.40 / -3.03%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.41
|
5.73
|
559,440
|
|
8/19/2015
|
-0.90 / -6.38%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.24
|
5.91
|
199,870
|
|
8/18/2015
|
-0.60 / -4.08%
|
13.90
|
14.50
|
13.70
|
14.10
|
13.99
|
6.31
|
192,470
|
|
8/17/2015
|
-1.00 / -6.37%
|
14.80
|
15.70
|
14.70
|
14.70
|
14.72
|
6.58
|
233,640
|
|
8/14/2015
|
-1.10 / -6.55%
|
16.80
|
16.80
|
15.70
|
15.70
|
15.73
|
7.03
|
43,220
|
|
8/13/2015
|
0.00 / 0.00%
|
15.70
|
17.40
|
15.70
|
16.80
|
15.95
|
7.52
|
1,032,160
|
|
8/12/2015
|
+16.80 / +0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.52
|
1,197,100
|
|
|