|
Closing price on 10/21/2019
|
|
| Open |
8.45 |
| High |
8.53 |
| Low |
8.41 |
| Volume |
198,920 |
| Split-adjusted Price |
4.59 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.01 / -0.12%
|
8.45
|
8.53
|
8.41
|
8.45
|
8.47
|
4.59
|
198,920
|
|
|
10/18/2019
|
-0.06 / -0.70%
|
8.53
|
8.65
|
8.46
|
8.46
|
8.51
|
4.60
|
426,690
|
|
|
10/17/2019
|
-0.02 / -0.23%
|
8.55
|
8.78
|
8.52
|
8.52
|
8.64
|
4.63
|
487,760
|
|
|
10/16/2019
|
-0.26 / -2.95%
|
8.78
|
8.88
|
8.46
|
8.54
|
8.61
|
4.64
|
1,379,200
|
|
|
10/15/2019
|
-0.16 / -1.79%
|
9.05
|
9.05
|
8.80
|
8.80
|
8.86
|
4.78
|
403,380
|
|
|
10/14/2019
|
-0.09 / -0.99%
|
8.96
|
9.10
|
8.96
|
8.96
|
9.01
|
4.87
|
483,750
|
|
|
10/11/2019
|
-0.06 / -0.66%
|
9.05
|
9.19
|
8.90
|
9.05
|
9.02
|
4.92
|
550,930
|
|
|
10/10/2019
|
-0.74 / -7.51%
|
9.35
|
9.35
|
9.11
|
9.11
|
9.23
|
4.95
|
406,740
|
|
|
10/9/2019
|
+0.05 / +0.51%
|
9.80
|
9.98
|
9.72
|
9.85
|
9.84
|
4.97
|
871,570
|
|
|
10/8/2019
|
-0.17 / -1.71%
|
9.97
|
9.97
|
9.80
|
9.80
|
9.84
|
4.95
|
850,760
|
|
|
10/7/2019
|
-0.18 / -1.77%
|
10.15
|
10.30
|
9.97
|
9.97
|
10.08
|
5.04
|
670,140
|
|
|
10/4/2019
|
+0.35 / +3.57%
|
9.94
|
10.20
|
9.90
|
10.15
|
10.07
|
5.13
|
2,153,010
|
|
|
10/3/2019
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.46
|
9.80
|
9.55
|
4.95
|
856,540
|
|
|
10/2/2019
|
-0.09 / -0.93%
|
9.69
|
9.80
|
9.50
|
9.60
|
9.60
|
4.85
|
584,630
|
|
|
10/1/2019
|
-0.11 / -1.12%
|
9.90
|
9.90
|
9.66
|
9.69
|
9.72
|
4.89
|
460,590
|
|
|
9/30/2019
|
+0.12 / +1.24%
|
9.68
|
9.87
|
9.67
|
9.80
|
9.79
|
4.95
|
565,990
|
|
|
9/27/2019
|
-0.12 / -1.22%
|
9.70
|
9.84
|
9.68
|
9.68
|
9.73
|
4.89
|
567,250
|
|
|
9/26/2019
|
+0.12 / +1.24%
|
9.70
|
9.95
|
9.69
|
9.80
|
9.85
|
4.95
|
1,119,080
|
|
|
9/25/2019
|
+0.34 / +3.64%
|
9.34
|
9.80
|
9.34
|
9.68
|
9.56
|
4.89
|
1,129,830
|
|
|
9/24/2019
|
+0.19 / +2.08%
|
9.28
|
9.35
|
9.24
|
9.34
|
9.30
|
4.72
|
439,650
|
|
|
9/23/2019
|
-0.02 / -0.22%
|
9.17
|
9.39
|
9.15
|
9.15
|
9.28
|
4.62
|
498,630
|
|
|
9/20/2019
|
-0.13 / -1.40%
|
9.29
|
9.34
|
9.16
|
9.17
|
9.24
|
4.63
|
372,490
|
|
|
9/19/2019
|
+0.03 / +0.32%
|
9.37
|
9.40
|
9.27
|
9.30
|
9.32
|
4.70
|
181,470
|
|
|
9/18/2019
|
-0.12 / -1.28%
|
9.39
|
9.45
|
9.27
|
9.27
|
9.32
|
4.68
|
896,680
|
|
|
9/17/2019
|
+0.14 / +1.51%
|
9.23
|
9.39
|
9.23
|
9.39
|
9.28
|
4.74
|
624,520
|
|
|
9/16/2019
|
-0.05 / -0.54%
|
9.30
|
9.38
|
9.25
|
9.25
|
9.29
|
4.67
|
234,400
|
|
|
9/13/2019
|
-0.10 / -1.06%
|
9.40
|
9.43
|
9.27
|
9.30
|
9.36
|
4.70
|
1,168,170
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.41
|
9.55
|
9.37
|
9.40
|
9.44
|
4.75
|
549,920
|
|
|
9/11/2019
|
+0.24 / +2.62%
|
9.16
|
9.40
|
9.15
|
9.40
|
9.28
|
4.75
|
339,830
|
|
|
9/10/2019
|
-0.14 / -1.51%
|
9.25
|
9.39
|
9.15
|
9.16
|
9.24
|
4.63
|
525,460
|
|
|