|
Closing price on 10/19/2018
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
69,140 |
| Split-adjusted Price |
4.73 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.36
|
9.37
|
4.73
|
69,140
|
|
|
10/18/2018
|
-0.29 / -3.01%
|
9.68
|
9.68
|
9.35
|
9.36
|
9.46
|
4.73
|
58,450
|
|
|
10/17/2018
|
+0.18 / +1.90%
|
9.70
|
9.90
|
9.50
|
9.65
|
9.72
|
4.87
|
716,460
|
|
|
10/16/2018
|
+0.32 / +3.50%
|
9.25
|
9.50
|
9.25
|
9.47
|
9.41
|
4.78
|
92,050
|
|
|
10/15/2018
|
+0.12 / +1.33%
|
9.30
|
9.30
|
9.04
|
9.15
|
9.14
|
4.62
|
262,080
|
|
|
10/12/2018
|
+0.34 / +3.91%
|
8.69
|
9.28
|
8.69
|
9.03
|
8.96
|
4.56
|
604,480
|
|
|
10/11/2018
|
-0.65 / -6.96%
|
9.20
|
9.29
|
8.69
|
8.69
|
8.99
|
4.39
|
403,710
|
|
|
10/10/2018
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.26
|
9.34
|
9.35
|
4.72
|
342,070
|
|
|
10/9/2018
|
-0.07 / -0.74%
|
9.44
|
9.45
|
9.33
|
9.35
|
9.39
|
4.72
|
345,350
|
|
|
10/8/2018
|
-0.03 / -0.32%
|
9.35
|
9.49
|
9.35
|
9.42
|
9.45
|
4.76
|
656,120
|
|
|
10/5/2018
|
-0.10 / -1.05%
|
9.60
|
9.68
|
9.45
|
9.45
|
9.57
|
4.77
|
510,450
|
|
|
10/4/2018
|
+0.16 / +1.70%
|
9.39
|
9.80
|
9.33
|
9.55
|
9.56
|
4.82
|
548,570
|
|
|
10/3/2018
|
0.00 / 0.00%
|
9.39
|
9.44
|
9.35
|
9.39
|
9.40
|
4.74
|
320,570
|
|
|
10/2/2018
|
+0.08 / +0.86%
|
9.31
|
9.50
|
9.30
|
9.39
|
9.41
|
4.74
|
493,960
|
|
|
10/1/2018
|
-0.12 / -1.27%
|
9.43
|
9.49
|
9.30
|
9.31
|
9.42
|
4.70
|
188,830
|
|
|
9/28/2018
|
+0.18 / +1.95%
|
9.29
|
9.54
|
9.25
|
9.43
|
9.46
|
4.76
|
689,280
|
|
|
9/27/2018
|
+0.03 / +0.33%
|
9.29
|
9.30
|
9.19
|
9.25
|
9.25
|
4.67
|
325,610
|
|
|
9/26/2018
|
0.00 / 0.00%
|
9.23
|
9.30
|
9.18
|
9.22
|
9.21
|
4.66
|
98,980
|
|
|
9/25/2018
|
+0.01 / +0.11%
|
9.21
|
9.35
|
9.20
|
9.22
|
9.28
|
4.66
|
229,520
|
|
|
9/24/2018
|
-0.08 / -0.86%
|
9.29
|
9.39
|
9.15
|
9.21
|
9.32
|
4.65
|
86,700
|
|
|
9/21/2018
|
-0.01 / -0.11%
|
9.35
|
9.39
|
9.29
|
9.29
|
9.34
|
4.69
|
109,160
|
|
|
9/20/2018
|
-0.06 / -0.64%
|
9.35
|
9.44
|
9.30
|
9.30
|
9.38
|
4.70
|
141,200
|
|
|
9/19/2018
|
-0.09 / -0.95%
|
9.44
|
9.44
|
9.25
|
9.36
|
9.31
|
4.73
|
38,150
|
|
|
9/18/2018
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.00
|
9.45
|
9.40
|
4.77
|
362,750
|
|
|
9/17/2018
|
+0.35 / +3.83%
|
9.15
|
9.50
|
9.15
|
9.50
|
9.33
|
4.80
|
305,570
|
|
|
9/14/2018
|
-0.11 / -1.19%
|
9.17
|
9.38
|
9.15
|
9.15
|
9.18
|
4.62
|
31,920
|
|
|
9/13/2018
|
-0.12 / -1.28%
|
9.38
|
9.45
|
9.26
|
9.26
|
9.34
|
4.68
|
100,440
|
|
|
9/12/2018
|
+0.03 / +0.32%
|
9.22
|
9.45
|
9.22
|
9.38
|
9.34
|
4.74
|
40,690
|
|
|
9/11/2018
|
+0.14 / +1.52%
|
9.21
|
9.35
|
9.21
|
9.35
|
9.32
|
4.72
|
37,560
|
|
|
9/10/2018
|
-0.15 / -1.60%
|
9.20
|
9.33
|
9.20
|
9.21
|
9.25
|
4.65
|
27,350
|
|
|