|
Closing price on 1/6/2020
|
|
| Open |
8.05 |
| High |
8.15 |
| Low |
7.96 |
| Volume |
230,180 |
| Split-adjusted Price |
4.54 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.09 / -1.12%
|
8.05
|
8.15
|
7.96
|
7.96
|
8.02
|
4.54
|
230,180
|
|
|
1/3/2020
|
-0.10 / -1.23%
|
8.15
|
8.24
|
8.05
|
8.05
|
8.10
|
4.60
|
328,340
|
|
|
1/2/2020
|
+0.03 / +0.37%
|
8.24
|
8.25
|
8.13
|
8.15
|
8.15
|
4.65
|
118,370
|
|
|
12/31/2019
|
-0.22 / -2.64%
|
8.30
|
8.30
|
8.10
|
8.12
|
8.17
|
4.64
|
201,520
|
|
|
12/30/2019
|
-0.03 / -0.36%
|
8.37
|
8.38
|
8.29
|
8.34
|
8.35
|
4.76
|
103,050
|
|
|
12/27/2019
|
-0.03 / -0.36%
|
8.39
|
8.40
|
8.31
|
8.37
|
8.37
|
4.78
|
64,750
|
|
|
12/26/2019
|
+0.27 / +3.32%
|
8.20
|
8.55
|
8.20
|
8.40
|
8.37
|
4.80
|
473,740
|
|
|
12/25/2019
|
-0.02 / -0.25%
|
8.15
|
8.24
|
8.13
|
8.13
|
8.20
|
4.64
|
77,120
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.10
|
8.15
|
8.14
|
4.65
|
75,680
|
|
|
12/23/2019
|
-0.15 / -1.81%
|
8.25
|
8.30
|
8.15
|
8.15
|
8.20
|
4.65
|
115,600
|
|
|
12/20/2019
|
+0.15 / +1.84%
|
8.12
|
8.32
|
8.12
|
8.30
|
8.29
|
4.74
|
1,004,470
|
|
|
12/19/2019
|
+0.05 / +0.62%
|
8.14
|
8.20
|
8.10
|
8.15
|
8.16
|
4.65
|
70,860
|
|
|
12/18/2019
|
-0.22 / -2.64%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
4.62
|
206,230
|
|
|
12/17/2019
|
+0.05 / +0.60%
|
8.28
|
8.38
|
8.27
|
8.32
|
8.33
|
4.75
|
1,097,660
|
|
|
12/16/2019
|
+0.07 / +0.85%
|
8.20
|
8.30
|
8.15
|
8.27
|
8.22
|
4.72
|
176,310
|
|
|
12/13/2019
|
+0.05 / +0.61%
|
8.08
|
8.35
|
8.08
|
8.20
|
8.21
|
4.68
|
218,690
|
|
|
12/12/2019
|
-0.28 / -3.32%
|
8.20
|
8.20
|
8.05
|
8.15
|
8.11
|
4.65
|
200,530
|
|
|
12/11/2019
|
-0.03 / -0.35%
|
8.50
|
8.58
|
8.43
|
8.43
|
8.52
|
4.58
|
584,380
|
|
|
12/10/2019
|
-0.08 / -0.94%
|
8.54
|
8.57
|
8.46
|
8.46
|
8.52
|
4.60
|
257,990
|
|
|
12/9/2019
|
+0.20 / +2.40%
|
8.34
|
8.57
|
8.34
|
8.54
|
8.49
|
4.64
|
456,360
|
|
|
12/6/2019
|
+0.06 / +0.72%
|
8.28
|
8.40
|
8.20
|
8.34
|
8.32
|
4.53
|
241,940
|
|
|
12/5/2019
|
+0.17 / +2.10%
|
8.11
|
8.28
|
8.11
|
8.28
|
8.18
|
4.50
|
301,780
|
|
|
12/4/2019
|
+0.11 / +1.38%
|
7.95
|
8.20
|
7.95
|
8.11
|
8.12
|
4.41
|
310,770
|
|
|
12/3/2019
|
-0.34 / -4.08%
|
8.30
|
8.34
|
8.00
|
8.00
|
8.10
|
4.35
|
469,140
|
|
|
12/2/2019
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.16
|
8.34
|
8.27
|
4.53
|
519,620
|
|
|
11/29/2019
|
-0.05 / -0.60%
|
8.39
|
8.40
|
8.31
|
8.34
|
8.35
|
4.53
|
204,260
|
|
|
11/28/2019
|
-0.15 / -1.76%
|
8.51
|
8.55
|
8.33
|
8.39
|
8.41
|
4.56
|
402,780
|
|
|
11/27/2019
|
+0.05 / +0.59%
|
8.50
|
8.70
|
8.48
|
8.54
|
8.53
|
4.64
|
289,750
|
|
|
11/26/2019
|
-0.01 / -0.12%
|
8.48
|
8.58
|
8.48
|
8.49
|
8.52
|
4.62
|
209,950
|
|
|
11/25/2019
|
-0.27 / -3.08%
|
8.78
|
8.78
|
8.50
|
8.50
|
8.58
|
4.62
|
374,710
|
|
|