|
|
Closing price on 1/18/2018
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
1,708,310 |
| Split-adjusted Price |
4.92 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
-0.15 / -1.41%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
4.92
|
1,708,310
|
|
|
1/17/2018
|
-0.25 / -2.29%
|
10.95
|
10.95
|
10.65
|
10.65
|
10.73
|
4.99
|
226,270
|
|
|
1/16/2018
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.83
|
5.11
|
488,870
|
|
|
1/15/2018
|
+0.25 / +2.36%
|
10.60
|
10.95
|
10.60
|
10.85
|
10.77
|
5.08
|
1,202,920
|
|
|
1/12/2018
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.50
|
10.60
|
10.58
|
4.96
|
1,091,980
|
|
|
1/11/2018
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.59
|
4.94
|
832,930
|
|
|
1/10/2018
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.60
|
10.70
|
10.75
|
5.01
|
784,980
|
|
|
1/9/2018
|
+0.20 / +1.91%
|
10.50
|
10.85
|
10.45
|
10.65
|
10.63
|
4.99
|
896,540
|
|
|
1/8/2018
|
-0.25 / -2.34%
|
10.70
|
10.80
|
10.45
|
10.45
|
10.60
|
4.89
|
791,660
|
|
|
1/5/2018
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.82
|
5.01
|
545,720
|
|
|
1/4/2018
|
+0.05 / +0.46%
|
10.90
|
11.15
|
10.90
|
11.00
|
11.01
|
5.15
|
1,085,390
|
|
|
1/3/2018
|
-0.35 / -3.10%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.04
|
5.13
|
935,460
|
|
|
1/2/2018
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
5.29
|
825,720
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
11.00
|
10.99
|
5.15
|
565,920
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.00
|
10.98
|
5.15
|
473,810
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.98
|
5.15
|
454,750
|
|
|
12/26/2017
|
+0.30 / +2.80%
|
10.80
|
11.15
|
10.70
|
11.00
|
10.93
|
5.15
|
628,720
|
|
|
12/25/2017
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.81
|
5.01
|
401,470
|
|
|
12/22/2017
|
-0.35 / -3.06%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.15
|
5.20
|
460,160
|
|
|
12/21/2017
|
-0.10 / -0.87%
|
11.75
|
11.80
|
11.25
|
11.45
|
11.56
|
5.36
|
554,250
|
|
|
12/20/2017
|
+0.75 / +6.94%
|
10.85
|
11.55
|
10.85
|
11.55
|
11.42
|
5.41
|
2,144,820
|
|
|
12/19/2017
|
+0.25 / +2.37%
|
10.60
|
11.00
|
10.55
|
10.80
|
10.73
|
5.06
|
619,050
|
|
|
12/18/2017
|
+0.10 / +0.96%
|
10.55
|
10.70
|
10.45
|
10.55
|
10.54
|
4.94
|
216,160
|
|
|
12/15/2017
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.45
|
10.41
|
4.89
|
156,140
|
|
|
12/14/2017
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.44
|
4.87
|
271,800
|
|
|
12/13/2017
|
-0.35 / -3.29%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.41
|
4.82
|
339,110
|
|
|
12/12/2017
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.20
|
10.65
|
10.51
|
4.99
|
492,360
|
|
|
12/11/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
5.01
|
602,790
|
|
|
12/8/2017
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.35
|
10.80
|
10.70
|
5.06
|
1,794,790
|
|
|
12/7/2017
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.20
|
10.50
|
10.31
|
4.92
|
667,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|