|
Closing price on 1/4/2019
|
|
| Open |
7.90 |
| High |
7.98 |
| Low |
7.60 |
| Volume |
132,580 |
| Split-adjusted Price |
4.03 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.05 / +0.63%
|
7.90
|
7.98
|
7.60
|
7.98
|
7.75
|
4.03
|
132,580
|
|
|
1/3/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.70
|
7.93
|
7.87
|
4.01
|
99,720
|
|
|
1/2/2019
|
-0.06 / -0.75%
|
7.99
|
8.30
|
7.90
|
7.93
|
8.06
|
4.01
|
51,100
|
|
|
12/28/2018
|
0.00 / 0.00%
|
7.98
|
7.99
|
7.90
|
7.99
|
7.95
|
4.04
|
34,320
|
|
|
12/27/2018
|
0.00 / 0.00%
|
7.71
|
8.29
|
7.71
|
7.99
|
7.98
|
4.04
|
200,320
|
|
|
12/26/2018
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.70
|
7.99
|
7.89
|
4.04
|
36,630
|
|
|
12/25/2018
|
+0.09 / +1.14%
|
7.75
|
7.99
|
7.35
|
7.99
|
7.65
|
4.04
|
513,890
|
|
|
12/24/2018
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.88
|
7.90
|
7.90
|
3.99
|
39,730
|
|
|
12/21/2018
|
-0.25 / -3.03%
|
8.00
|
8.02
|
7.96
|
8.00
|
8.00
|
4.04
|
62,880
|
|
|
12/20/2018
|
-0.05 / -0.60%
|
8.40
|
8.40
|
7.90
|
8.25
|
8.12
|
4.17
|
230,880
|
|
|
12/19/2018
|
-0.18 / -2.12%
|
8.36
|
8.36
|
8.25
|
8.30
|
8.30
|
4.19
|
138,340
|
|
|
12/18/2018
|
-0.02 / -0.24%
|
8.40
|
8.48
|
8.19
|
8.48
|
8.29
|
4.28
|
201,570
|
|
|
12/17/2018
|
-0.05 / -0.58%
|
8.55
|
8.58
|
8.50
|
8.50
|
8.50
|
4.29
|
43,510
|
|
|
12/14/2018
|
-0.04 / -0.47%
|
8.58
|
8.58
|
8.44
|
8.55
|
8.50
|
4.32
|
73,880
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.51
|
8.60
|
8.50
|
8.59
|
8.52
|
4.34
|
62,110
|
|
|
12/12/2018
|
-0.01 / -0.12%
|
8.57
|
8.60
|
8.40
|
8.59
|
8.49
|
4.34
|
40,500
|
|
|
12/11/2018
|
-0.10 / -1.15%
|
8.67
|
8.67
|
8.10
|
8.60
|
8.37
|
4.34
|
87,010
|
|
|
12/10/2018
|
-0.10 / -1.14%
|
8.78
|
8.79
|
8.70
|
8.70
|
8.74
|
4.39
|
34,670
|
|
|
12/7/2018
|
+0.02 / +0.23%
|
8.65
|
8.80
|
8.65
|
8.80
|
8.76
|
4.44
|
73,620
|
|
|
12/6/2018
|
-0.02 / -0.23%
|
8.61
|
8.80
|
8.61
|
8.78
|
8.75
|
4.43
|
21,590
|
|
|
12/5/2018
|
+0.04 / +0.46%
|
8.76
|
8.80
|
8.56
|
8.80
|
8.65
|
4.44
|
32,930
|
|
|
12/4/2018
|
+0.11 / +1.27%
|
8.69
|
8.76
|
8.61
|
8.76
|
8.67
|
4.42
|
91,450
|
|
|
12/3/2018
|
+0.05 / +0.58%
|
8.60
|
8.69
|
8.52
|
8.65
|
8.59
|
4.37
|
1,835,780
|
|
|
11/30/2018
|
+0.01 / +0.12%
|
8.57
|
8.60
|
8.51
|
8.60
|
8.57
|
4.34
|
146,770
|
|
|
11/29/2018
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.53
|
8.59
|
8.56
|
4.34
|
17,520
|
|
|
11/28/2018
|
-0.05 / -0.58%
|
8.51
|
8.59
|
8.50
|
8.59
|
8.55
|
4.34
|
15,220
|
|
|
11/27/2018
|
+0.14 / +1.65%
|
8.50
|
8.64
|
8.50
|
8.64
|
8.54
|
4.36
|
1,758,670
|
|
|
11/26/2018
|
-0.08 / -0.93%
|
8.50
|
8.58
|
8.50
|
8.50
|
8.52
|
4.29
|
30,520
|
|
|
11/23/2018
|
+0.08 / +0.94%
|
8.51
|
8.59
|
8.50
|
8.58
|
8.52
|
4.33
|
32,620
|
|
|
11/22/2018
|
-0.05 / -0.58%
|
8.62
|
8.62
|
8.50
|
8.50
|
8.51
|
4.29
|
20,210
|
|
|