|
|
Closing price on 1/8/2021
|
|
| Open |
16.10 |
| High |
16.15 |
| Low |
15.30 |
| Volume |
5,720,200 |
| Split-adjusted Price |
9.85 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2020
|
+0.70 / +5.79%
|
12.60
|
12.80
|
12.25
|
12.80
|
12.66
|
8.18
|
5,118,590
|
|
|
12/11/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.04
|
7.74
|
2,639,360
|
|
|
12/10/2020
|
-0.45 / -3.61%
|
12.45
|
12.45
|
11.85
|
12.00
|
12.19
|
7.67
|
4,662,750
|
|
|
12/9/2020
|
-0.15 / -1.19%
|
12.60
|
12.70
|
12.40
|
12.45
|
12.53
|
7.96
|
3,072,670
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.45
|
12.60
|
12.62
|
8.06
|
2,505,510
|
|
|
12/7/2020
|
+0.65 / +5.44%
|
12.00
|
12.75
|
12.00
|
12.60
|
12.54
|
8.06
|
6,676,690
|
|
|
12/4/2020
|
+0.40 / +3.46%
|
11.75
|
12.20
|
11.75
|
11.95
|
11.99
|
7.64
|
6,743,136
|
|
|
12/3/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.63
|
7.38
|
2,712,270
|
|
|
12/2/2020
|
+0.05 / +0.43%
|
11.50
|
11.90
|
11.50
|
11.55
|
11.70
|
7.38
|
3,271,900
|
|
|
12/1/2020
|
-0.15 / -1.29%
|
11.45
|
11.65
|
11.35
|
11.50
|
11.54
|
7.35
|
1,928,430
|
|
|
11/30/2020
|
+0.15 / +1.30%
|
11.50
|
11.85
|
11.50
|
11.65
|
11.65
|
7.45
|
1,456,200
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.20
|
11.50
|
11.50
|
7.35
|
1,838,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|