|
Closing price on 1/18/2019
|
|
| Open |
8.72 |
| High |
9.27 |
| Low |
8.50 |
| Volume |
505,820 |
| Split-adjusted Price |
4.34 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
+0.47 / +5.38%
|
8.72
|
9.27
|
8.50
|
9.20
|
9.05
|
4.34
|
505,820
|
|
|
1/17/2019
|
+0.49 / +5.95%
|
8.02
|
8.81
|
8.02
|
8.73
|
8.58
|
4.12
|
237,870
|
|
|
1/16/2019
|
+0.04 / +0.49%
|
8.25
|
8.25
|
8.15
|
8.24
|
8.22
|
3.89
|
11,140
|
|
|
1/15/2019
|
+0.15 / +1.86%
|
8.05
|
8.25
|
8.05
|
8.20
|
8.19
|
3.87
|
111,290
|
|
|
1/14/2019
|
-0.18 / -2.19%
|
8.02
|
8.22
|
8.02
|
8.05
|
8.13
|
3.80
|
42,050
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.25
|
8.30
|
8.16
|
8.23
|
8.20
|
3.88
|
41,590
|
|
|
1/10/2019
|
+0.13 / +1.60%
|
8.25
|
8.25
|
8.05
|
8.23
|
8.16
|
3.88
|
84,670
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.09
|
8.20
|
8.00
|
8.10
|
8.08
|
3.82
|
25,980
|
|
|
1/8/2019
|
+0.15 / +1.89%
|
7.94
|
8.10
|
7.94
|
8.10
|
7.99
|
3.82
|
56,810
|
|
|
1/7/2019
|
-0.03 / -0.38%
|
7.97
|
8.00
|
7.91
|
7.95
|
7.99
|
3.75
|
30,520
|
|
|
1/4/2019
|
+0.05 / +0.63%
|
7.90
|
7.98
|
7.60
|
7.98
|
7.75
|
3.77
|
132,580
|
|
|
1/3/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.70
|
7.93
|
7.87
|
3.74
|
99,720
|
|
|
1/2/2019
|
-0.06 / -0.75%
|
7.99
|
8.30
|
7.90
|
7.93
|
8.06
|
3.74
|
51,100
|
|
|
12/28/2018
|
0.00 / 0.00%
|
7.98
|
7.99
|
7.90
|
7.99
|
7.95
|
3.77
|
34,320
|
|
|
12/27/2018
|
0.00 / 0.00%
|
7.71
|
8.29
|
7.71
|
7.99
|
7.98
|
3.77
|
200,320
|
|
|
12/26/2018
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.70
|
7.99
|
7.89
|
3.77
|
36,630
|
|
|
12/25/2018
|
+0.09 / +1.14%
|
7.75
|
7.99
|
7.35
|
7.99
|
7.65
|
3.77
|
513,890
|
|
|
12/24/2018
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.88
|
7.90
|
7.90
|
3.73
|
39,730
|
|
|
12/21/2018
|
-0.25 / -3.03%
|
8.00
|
8.02
|
7.96
|
8.00
|
8.00
|
3.78
|
62,880
|
|
|
12/20/2018
|
-0.05 / -0.60%
|
8.40
|
8.40
|
7.90
|
8.25
|
8.12
|
3.89
|
230,880
|
|
|
12/19/2018
|
-0.18 / -2.12%
|
8.36
|
8.36
|
8.25
|
8.30
|
8.30
|
3.92
|
138,340
|
|
|
12/18/2018
|
-0.02 / -0.24%
|
8.40
|
8.48
|
8.19
|
8.48
|
8.29
|
4.00
|
201,570
|
|
|
12/17/2018
|
-0.05 / -0.58%
|
8.55
|
8.58
|
8.50
|
8.50
|
8.50
|
4.01
|
43,510
|
|
|
12/14/2018
|
-0.04 / -0.47%
|
8.58
|
8.58
|
8.44
|
8.55
|
8.50
|
4.04
|
73,880
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.51
|
8.60
|
8.50
|
8.59
|
8.52
|
4.05
|
62,110
|
|
|
12/12/2018
|
-0.01 / -0.12%
|
8.57
|
8.60
|
8.40
|
8.59
|
8.49
|
4.05
|
40,500
|
|
|
12/11/2018
|
-0.10 / -1.15%
|
8.67
|
8.67
|
8.10
|
8.60
|
8.37
|
4.06
|
87,010
|
|
|
12/10/2018
|
-0.10 / -1.14%
|
8.78
|
8.79
|
8.70
|
8.70
|
8.74
|
4.11
|
34,670
|
|
|
12/7/2018
|
+0.02 / +0.23%
|
8.65
|
8.80
|
8.65
|
8.80
|
8.76
|
4.15
|
73,620
|
|
|
12/6/2018
|
-0.02 / -0.23%
|
8.61
|
8.80
|
8.61
|
8.78
|
8.75
|
4.14
|
21,590
|
|
|