|
|
Closing price on 7/18/2025
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
4,925,300 |
| Split-adjusted Price |
10.35 |
There is no data on 7/20/2025. Display data on 7/18/2025 instead.
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.32
|
10.35
|
4,925,300
|
|
|
7/17/2025
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.25
|
10.35
|
10.40
|
10.35
|
5,379,300
|
|
|
7/16/2025
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.37
|
10.40
|
5,748,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
4,243,600
|
|
|
7/14/2025
|
+0.12 / +1.20%
|
9.99
|
10.15
|
9.86
|
10.10
|
10.00
|
10.10
|
4,321,200
|
|
|
7/11/2025
|
-0.12 / -1.19%
|
10.15
|
10.20
|
9.95
|
9.98
|
10.01
|
9.98
|
3,464,400
|
|
|
7/10/2025
|
+0.12 / +1.20%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
4,611,300
|
|
|
7/9/2025
|
+0.24 / +2.46%
|
9.83
|
10.20
|
9.83
|
9.98
|
10.02
|
9.98
|
7,833,900
|
|
|
7/8/2025
|
+0.07 / +0.72%
|
9.70
|
9.75
|
9.63
|
9.74
|
9.69
|
9.74
|
3,141,900
|
|
|
7/7/2025
|
+0.07 / +0.73%
|
9.70
|
9.71
|
9.59
|
9.67
|
9.65
|
9.67
|
2,849,000
|
|
|
7/4/2025
|
+0.13 / +1.37%
|
9.49
|
9.65
|
9.49
|
9.60
|
9.57
|
9.60
|
2,596,600
|
|
|
7/3/2025
|
-0.05 / -0.53%
|
9.55
|
9.62
|
9.42
|
9.47
|
9.54
|
9.47
|
2,561,800
|
|
|
7/2/2025
|
-0.04 / -0.42%
|
9.57
|
9.59
|
9.50
|
9.52
|
9.54
|
9.52
|
1,490,400
|
|
|
7/1/2025
|
+0.13 / +1.38%
|
9.50
|
9.75
|
9.50
|
9.56
|
9.62
|
9.56
|
4,400,900
|
|
|
6/30/2025
|
0.00 / 0.00%
|
9.45
|
9.48
|
9.42
|
9.43
|
9.44
|
9.43
|
991,000
|
|
|
6/27/2025
|
-0.02 / -0.21%
|
9.45
|
9.49
|
9.40
|
9.43
|
9.43
|
9.43
|
1,050,400
|
|
|
6/26/2025
|
+0.06 / +0.64%
|
9.40
|
9.50
|
9.38
|
9.45
|
9.42
|
9.45
|
1,376,600
|
|
|
6/25/2025
|
+0.03 / +0.32%
|
9.41
|
9.52
|
9.39
|
9.39
|
9.46
|
9.39
|
1,961,900
|
|
|
6/24/2025
|
+0.03 / +0.32%
|
9.43
|
9.45
|
9.36
|
9.36
|
9.39
|
9.36
|
1,345,500
|
|
|
6/23/2025
|
-0.02 / -0.21%
|
9.29
|
9.49
|
9.20
|
9.33
|
9.35
|
9.33
|
1,612,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
9.36
|
9.40
|
9.33
|
9.35
|
9.36
|
9.35
|
1,072,600
|
|
|
6/19/2025
|
-0.05 / -0.53%
|
9.41
|
9.41
|
9.33
|
9.35
|
9.36
|
9.35
|
999,300
|
|
|
6/18/2025
|
-0.02 / -0.21%
|
9.44
|
9.56
|
9.39
|
9.40
|
9.46
|
9.40
|
1,752,700
|
|
|
6/17/2025
|
+0.10 / +1.07%
|
9.35
|
9.50
|
9.33
|
9.42
|
9.39
|
9.42
|
1,641,400
|
|
|
6/16/2025
|
+0.06 / +0.65%
|
9.11
|
9.34
|
9.11
|
9.32
|
9.29
|
9.32
|
1,092,900
|
|
|
6/13/2025
|
-0.25 / -2.63%
|
9.48
|
9.48
|
9.00
|
9.26
|
9.33
|
9.26
|
3,890,200
|
|
|
6/12/2025
|
+0.03 / +0.32%
|
9.48
|
9.60
|
9.41
|
9.51
|
9.52
|
9.51
|
2,210,200
|
|
|
6/11/2025
|
+0.05 / +0.53%
|
9.46
|
9.51
|
9.41
|
9.48
|
9.46
|
9.48
|
1,446,300
|
|
|
6/10/2025
|
-0.04 / -0.42%
|
9.51
|
9.56
|
9.43
|
9.43
|
9.50
|
9.43
|
1,331,200
|
|
|
6/9/2025
|
-0.18 / -1.87%
|
9.65
|
9.66
|
9.47
|
9.47
|
9.56
|
9.47
|
1,728,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|