|
|
Closing price on 1/9/2024
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
12.10 |
| Volume |
3,064,900 |
| Split-adjusted Price |
11.59 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.10
|
12.15
|
12.20
|
11.59
|
3,064,900
|
|
|
1/8/2024
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.28
|
11.69
|
6,100,200
|
|
|
1/5/2024
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.05
|
12.15
|
12.14
|
11.59
|
3,098,600
|
|
|
1/4/2024
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
11.54
|
4,474,200
|
|
|
1/3/2024
|
+0.40 / +3.36%
|
11.90
|
12.35
|
11.85
|
12.30
|
12.23
|
11.74
|
8,311,800
|
|
|
1/2/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.85
|
11.90
|
11.99
|
11.35
|
3,181,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.04
|
11.45
|
3,761,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
11.45
|
3,129,800
|
|
|
12/27/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.05
|
11.45
|
3,519,900
|
|
|
12/26/2023
|
+0.15 / +1.26%
|
12.05
|
12.25
|
12.00
|
12.10
|
12.14
|
11.54
|
4,152,600
|
|
|
12/25/2023
|
+0.20 / +1.70%
|
11.85
|
12.00
|
11.80
|
11.95
|
11.93
|
11.40
|
2,881,800
|
|
|
12/22/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.21
|
1,951,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.84
|
11.26
|
2,090,400
|
|
|
12/20/2023
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.75
|
11.80
|
11.84
|
11.26
|
1,506,900
|
|
|
12/19/2023
|
+0.15 / +1.28%
|
11.60
|
11.95
|
11.60
|
11.85
|
11.73
|
11.31
|
2,782,500
|
|
|
12/18/2023
|
-0.30 / -2.50%
|
11.95
|
12.05
|
11.70
|
11.70
|
11.85
|
11.16
|
2,984,700
|
|
|
12/15/2023
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.90
|
12.00
|
12.01
|
11.45
|
4,009,100
|
|
|
12/14/2023
|
-0.25 / -2.03%
|
12.50
|
12.50
|
12.05
|
12.05
|
12.20
|
11.50
|
3,817,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.25
|
12.30
|
12.48
|
11.74
|
6,281,500
|
|
|
12/12/2023
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.36
|
11.74
|
2,310,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.35
|
12.29
|
11.78
|
3,036,000
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.35
|
11.78
|
3,844,000
|
|
|
12/7/2023
|
-0.30 / -2.37%
|
12.65
|
12.70
|
12.10
|
12.35
|
12.37
|
11.78
|
9,045,800
|
|
|
12/6/2023
|
+0.15 / +1.20%
|
12.50
|
12.80
|
12.50
|
12.65
|
12.66
|
12.07
|
4,807,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.45
|
12.50
|
12.54
|
11.93
|
6,466,500
|
|
|
12/4/2023
|
+0.55 / +4.60%
|
12.10
|
12.65
|
12.10
|
12.50
|
12.39
|
11.93
|
11,238,700
|
|
|
12/1/2023
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.87
|
11.40
|
2,830,700
|
|
|
11/30/2023
|
-0.20 / -1.67%
|
12.05
|
12.20
|
11.80
|
11.80
|
12.01
|
11.26
|
4,772,800
|
|
|
11/29/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
11.45
|
2,549,600
|
|
|
11/28/2023
|
+0.20 / +1.71%
|
11.75
|
12.05
|
11.75
|
11.90
|
11.90
|
11.35
|
3,851,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|