|
|
Closing price on 10/20/2022
|
|
| Open |
8.21 |
| High |
8.23 |
| Low |
7.95 |
| Volume |
1,840,450 |
| Split-adjusted Price |
7.21 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.21 / -2.56%
|
8.21
|
8.23
|
7.95
|
8.00
|
8.06
|
7.21
|
1,840,450
|
|
|
10/19/2022
|
-0.14 / -1.68%
|
8.41
|
8.43
|
8.20
|
8.21
|
8.31
|
7.39
|
1,927,400
|
|
|
10/18/2022
|
+0.15 / +1.83%
|
8.40
|
8.62
|
8.32
|
8.35
|
8.46
|
7.52
|
3,300,800
|
|
|
10/17/2022
|
+0.05 / +0.61%
|
8.10
|
8.24
|
7.93
|
8.20
|
8.10
|
7.39
|
2,775,300
|
|
|
10/14/2022
|
+0.21 / +2.64%
|
8.12
|
8.25
|
8.08
|
8.15
|
8.15
|
7.34
|
2,702,800
|
|
|
10/13/2022
|
+0.18 / +2.32%
|
7.85
|
8.05
|
7.80
|
7.94
|
7.91
|
7.15
|
2,635,400
|
|
|
10/12/2022
|
+0.01 / +0.13%
|
7.61
|
8.04
|
7.46
|
7.76
|
7.82
|
6.99
|
2,930,600
|
|
|
10/11/2022
|
-0.58 / -6.96%
|
8.32
|
8.32
|
7.75
|
7.75
|
7.87
|
6.98
|
2,861,400
|
|
|
10/10/2022
|
+0.19 / +2.33%
|
7.90
|
8.50
|
7.80
|
8.33
|
8.13
|
7.50
|
3,107,700
|
|
|
10/7/2022
|
-0.61 / -6.97%
|
8.55
|
8.70
|
8.14
|
8.14
|
8.19
|
7.33
|
5,576,000
|
|
|
10/6/2022
|
-0.65 / -6.91%
|
9.40
|
9.48
|
8.75
|
8.75
|
9.07
|
7.88
|
3,359,500
|
|
|
10/5/2022
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.18
|
9.40
|
9.34
|
8.47
|
2,246,900
|
|
|
10/4/2022
|
-0.21 / -2.28%
|
9.50
|
9.50
|
8.95
|
9.00
|
9.23
|
8.11
|
3,639,100
|
|
|
10/3/2022
|
-0.69 / -6.97%
|
9.90
|
10.20
|
9.21
|
9.21
|
9.66
|
8.30
|
4,113,200
|
|
|
9/30/2022
|
-0.35 / -3.41%
|
10.00
|
10.25
|
9.54
|
9.90
|
9.74
|
8.92
|
6,532,900
|
|
|
9/29/2022
|
-0.75 / -6.82%
|
11.05
|
11.15
|
10.25
|
10.25
|
10.46
|
9.23
|
9,802,900
|
|
|
9/28/2022
|
-0.80 / -6.78%
|
11.70
|
12.00
|
11.00
|
11.00
|
11.31
|
9.91
|
9,499,500
|
|
|
9/27/2022
|
-0.15 / -1.26%
|
12.10
|
12.45
|
11.80
|
11.80
|
12.16
|
10.63
|
7,989,800
|
|
|
9/26/2022
|
+0.30 / +2.58%
|
11.40
|
12.05
|
11.40
|
11.95
|
11.75
|
10.76
|
10,460,400
|
|
|
9/23/2022
|
-0.15 / -1.27%
|
12.05
|
12.15
|
11.65
|
11.65
|
11.93
|
10.49
|
9,441,500
|
|
|
9/22/2022
|
+0.55 / +4.89%
|
11.20
|
11.80
|
11.15
|
11.80
|
11.55
|
10.63
|
7,640,500
|
|
|
9/21/2022
|
+0.50 / +4.65%
|
10.55
|
11.40
|
10.55
|
11.25
|
11.16
|
10.13
|
7,086,500
|
|
|
9/20/2022
|
+0.15 / +1.42%
|
10.85
|
10.85
|
10.40
|
10.75
|
10.64
|
9.68
|
2,507,400
|
|
|
9/19/2022
|
-0.10 / -0.93%
|
10.75
|
11.05
|
10.60
|
10.60
|
10.80
|
9.55
|
4,667,900
|
|
|
9/16/2022
|
-0.10 / -0.93%
|
10.65
|
11.00
|
10.50
|
10.70
|
10.74
|
9.64
|
3,274,100
|
|
|
9/15/2022
|
-0.10 / -0.92%
|
10.95
|
11.10
|
10.80
|
10.80
|
10.95
|
9.73
|
1,323,100
|
|
|
9/14/2022
|
+0.10 / +0.93%
|
10.55
|
11.10
|
10.45
|
10.90
|
10.84
|
9.82
|
3,544,300
|
|
|
9/13/2022
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.60
|
10.80
|
10.71
|
9.73
|
1,693,300
|
|
|
9/12/2022
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.70
|
10.75
|
10.82
|
9.68
|
1,765,100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.71
|
9.73
|
3,308,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|