|
|
Closing price on 5/29/2025
|
|
| Open |
9.71 |
| High |
9.73 |
| Low |
9.55 |
| Volume |
1,611,700 |
| Split-adjusted Price |
9.63 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.03 / -0.31%
|
9.71
|
9.73
|
9.55
|
9.63
|
9.62
|
9.63
|
1,611,700
|
|
|
5/28/2025
|
-0.16 / -1.63%
|
9.84
|
9.89
|
9.65
|
9.66
|
9.74
|
9.66
|
1,733,700
|
|
|
5/27/2025
|
+0.42 / +4.47%
|
9.46
|
9.96
|
9.46
|
9.82
|
9.73
|
9.82
|
5,699,400
|
|
|
5/26/2025
|
+0.02 / +0.21%
|
9.38
|
9.43
|
9.12
|
9.40
|
9.29
|
9.40
|
2,024,300
|
|
|
5/23/2025
|
-0.01 / -0.11%
|
9.39
|
9.45
|
9.37
|
9.38
|
9.40
|
9.38
|
1,585,900
|
|
|
5/22/2025
|
-0.17 / -1.78%
|
9.55
|
9.56
|
9.39
|
9.39
|
9.47
|
9.39
|
1,646,000
|
|
|
5/21/2025
|
+0.21 / +2.25%
|
9.40
|
9.65
|
9.27
|
9.56
|
9.45
|
9.56
|
3,567,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.35
|
9.39
|
9.31
|
9.35
|
9.35
|
9.35
|
1,572,200
|
|
|
5/19/2025
|
-0.06 / -0.64%
|
9.34
|
9.48
|
9.33
|
9.35
|
9.41
|
9.35
|
1,814,900
|
|
|
5/16/2025
|
-0.11 / -1.16%
|
9.53
|
9.57
|
9.41
|
9.41
|
9.51
|
9.41
|
1,843,900
|
|
|
5/15/2025
|
+0.12 / +1.28%
|
9.43
|
9.60
|
9.38
|
9.52
|
9.48
|
9.52
|
2,457,800
|
|
|
5/14/2025
|
+0.03 / +0.32%
|
9.36
|
9.52
|
9.34
|
9.40
|
9.45
|
9.40
|
2,400,900
|
|
|
5/13/2025
|
+0.02 / +0.21%
|
9.44
|
9.45
|
9.35
|
9.37
|
9.39
|
9.37
|
1,650,700
|
|
|
5/12/2025
|
+0.01 / +0.11%
|
9.40
|
9.42
|
9.34
|
9.35
|
9.37
|
9.35
|
1,223,700
|
|
|
5/9/2025
|
+0.05 / +0.54%
|
9.33
|
9.57
|
9.30
|
9.34
|
9.42
|
9.34
|
2,450,400
|
|
|
5/8/2025
|
+0.02 / +0.22%
|
9.28
|
9.35
|
9.24
|
9.29
|
9.29
|
9.29
|
1,414,900
|
|
|
5/7/2025
|
+0.01 / +0.11%
|
9.22
|
9.32
|
9.22
|
9.27
|
9.27
|
9.27
|
832,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.25
|
9.35
|
9.25
|
9.26
|
9.30
|
9.26
|
1,166,700
|
|
|
5/5/2025
|
+0.09 / +0.98%
|
9.35
|
9.35
|
9.18
|
9.26
|
9.25
|
9.26
|
790,900
|
|
|
4/29/2025
|
-0.04 / -0.43%
|
9.25
|
9.25
|
9.15
|
9.17
|
9.18
|
9.17
|
828,500
|
|
|
4/28/2025
|
-0.03 / -0.32%
|
9.31
|
9.31
|
9.21
|
9.21
|
9.24
|
9.21
|
891,900
|
|
|
4/25/2025
|
+0.06 / +0.65%
|
9.18
|
9.48
|
9.18
|
9.24
|
9.32
|
9.24
|
1,609,000
|
|
|
4/24/2025
|
-0.01 / -0.11%
|
9.20
|
9.27
|
9.10
|
9.18
|
9.18
|
9.18
|
1,202,100
|
|
|
4/23/2025
|
+0.19 / +2.11%
|
9.16
|
9.19
|
9.05
|
9.19
|
9.13
|
9.19
|
1,348,000
|
|
|
4/22/2025
|
-0.20 / -2.17%
|
9.12
|
9.20
|
8.56
|
9.00
|
8.80
|
9.00
|
3,034,900
|
|
|
4/21/2025
|
+0.01 / +0.11%
|
9.25
|
9.30
|
9.19
|
9.20
|
9.24
|
9.20
|
1,484,200
|
|
|
4/18/2025
|
+0.01 / +0.11%
|
9.27
|
9.29
|
9.15
|
9.19
|
9.20
|
9.19
|
1,388,200
|
|
|
4/17/2025
|
+0.02 / +0.22%
|
9.16
|
9.22
|
9.10
|
9.18
|
9.16
|
9.18
|
858,300
|
|
|
4/16/2025
|
-0.14 / -1.51%
|
9.30
|
9.40
|
9.16
|
9.16
|
9.22
|
9.16
|
983,200
|
|
|
4/15/2025
|
+0.08 / +0.87%
|
9.20
|
9.46
|
9.07
|
9.30
|
9.29
|
9.30
|
3,200,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|