|
|
Closing price on 1/26/2021
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
3,685,000 |
| Split-adjusted Price |
9.27 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.70 / -4.61%
|
15.20
|
15.50
|
14.30
|
14.50
|
14.86
|
9.27
|
3,685,000
|
|
|
1/25/2021
|
+0.45 / +3.05%
|
14.75
|
15.60
|
14.60
|
15.20
|
14.72
|
9.72
|
5,931,500
|
|
|
1/22/2021
|
+0.45 / +3.15%
|
14.60
|
15.30
|
14.50
|
14.75
|
14.86
|
9.43
|
4,821,000
|
|
|
1/21/2021
|
+0.50 / +3.62%
|
14.10
|
14.50
|
13.60
|
14.30
|
13.97
|
9.14
|
4,423,500
|
|
|
1/20/2021
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.65
|
8.82
|
7,504,400
|
|
|
1/19/2021
|
-1.05 / -6.75%
|
15.40
|
15.45
|
14.50
|
14.50
|
14.50
|
9.27
|
4,527,600
|
|
|
1/18/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.55
|
15.62
|
9.94
|
5,111,500
|
|
|
1/15/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
15.85
|
15.88
|
10.13
|
5,232,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.50
|
15.75
|
15.68
|
10.07
|
3,882,700
|
|
|
1/13/2021
|
-0.35 / -2.17%
|
16.10
|
16.30
|
15.60
|
15.75
|
15.93
|
10.07
|
5,574,800
|
|
|
1/12/2021
|
+0.35 / +2.22%
|
15.75
|
16.30
|
15.60
|
16.10
|
15.83
|
10.29
|
6,313,432
|
|
|
1/11/2021
|
+0.35 / +2.27%
|
15.75
|
16.00
|
15.25
|
15.75
|
15.57
|
10.07
|
6,031,800
|
|
|
1/8/2021
|
-0.40 / -2.53%
|
16.10
|
16.15
|
15.30
|
15.40
|
15.71
|
9.85
|
5,720,200
|
|
|
1/7/2021
|
+0.70 / +4.64%
|
15.20
|
16.10
|
15.05
|
15.80
|
15.64
|
10.10
|
7,994,200
|
|
|
1/6/2021
|
-0.10 / -0.66%
|
15.30
|
15.45
|
14.90
|
15.10
|
15.20
|
9.65
|
5,552,300
|
|
|
1/5/2021
|
+0.40 / +2.70%
|
14.80
|
15.50
|
14.70
|
15.20
|
15.08
|
9.72
|
5,811,600
|
|
|
1/4/2021
|
-0.15 / -1.00%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.10
|
9.46
|
5,236,900
|
|
|
12/31/2020
|
+0.25 / +1.70%
|
14.70
|
15.40
|
14.40
|
14.95
|
14.82
|
9.56
|
4,940,270
|
|
|
12/30/2020
|
-0.65 / -4.23%
|
15.15
|
15.30
|
14.50
|
14.70
|
14.95
|
9.40
|
5,281,550
|
|
|
12/29/2020
|
+0.20 / +1.32%
|
15.35
|
16.00
|
15.15
|
15.35
|
15.44
|
9.81
|
5,058,840
|
|
|
12/28/2020
|
+0.95 / +6.69%
|
15.15
|
15.15
|
14.85
|
15.15
|
15.10
|
9.69
|
11,680,960
|
|
|
12/25/2020
|
0.00 / 0.00%
|
14.10
|
14.55
|
13.75
|
14.20
|
14.20
|
9.08
|
6,022,500
|
|
|
12/24/2020
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
13.90
|
9.08
|
4,896,370
|
|
|
12/23/2020
|
+0.45 / +3.20%
|
14.65
|
15.00
|
14.05
|
14.50
|
14.71
|
9.27
|
5,621,890
|
|
|
12/22/2020
|
+0.90 / +6.84%
|
13.15
|
14.05
|
13.10
|
14.05
|
13.89
|
8.98
|
12,856,570
|
|
|
12/21/2020
|
+0.25 / +1.94%
|
13.00
|
13.45
|
12.80
|
13.15
|
13.09
|
8.41
|
8,445,220
|
|
|
12/18/2020
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.65
|
12.90
|
12.80
|
8.25
|
4,420,210
|
|
|
12/17/2020
|
+0.10 / +0.78%
|
12.65
|
13.20
|
12.65
|
12.85
|
12.96
|
8.22
|
4,243,730
|
|
|
12/16/2020
|
+0.30 / +2.41%
|
12.60
|
13.20
|
12.45
|
12.75
|
12.81
|
8.15
|
4,776,990
|
|
|
12/15/2020
|
-0.35 / -2.73%
|
12.75
|
12.75
|
12.45
|
12.45
|
12.62
|
7.96
|
3,269,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|