|
|
Closing price on 10/31/2017
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
463,160 |
| Split-adjusted Price |
4.68 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.03
|
4.68
|
463,160
|
|
|
10/30/2017
|
-0.35 / -3.38%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.12
|
4.68
|
677,520
|
|
|
10/27/2017
|
-0.05 / -0.48%
|
10.20
|
10.40
|
10.15
|
10.35
|
10.24
|
4.85
|
490,190
|
|
|
10/26/2017
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.39
|
4.87
|
148,080
|
|
|
10/25/2017
|
-0.25 / -2.31%
|
10.55
|
10.80
|
10.55
|
10.55
|
10.61
|
4.94
|
205,140
|
|
|
10/24/2017
|
+0.70 / +6.93%
|
9.92
|
10.80
|
9.92
|
10.80
|
10.44
|
5.06
|
1,113,550
|
|
|
10/23/2017
|
-0.20 / -1.94%
|
10.45
|
10.45
|
9.90
|
10.10
|
10.13
|
4.73
|
878,190
|
|
|
10/20/2017
|
-0.45 / -4.19%
|
10.75
|
10.80
|
10.30
|
10.30
|
10.52
|
4.82
|
994,890
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.70
|
10.75
|
10.78
|
5.04
|
678,590
|
|
|
10/18/2017
|
-0.15 / -1.38%
|
10.95
|
11.00
|
10.75
|
10.75
|
10.84
|
5.04
|
652,490
|
|
|
10/17/2017
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.88
|
5.11
|
814,600
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.86
|
5.08
|
699,570
|
|
|
10/13/2017
|
-0.20 / -1.81%
|
11.10
|
11.10
|
10.85
|
10.85
|
10.90
|
5.08
|
681,780
|
|
|
10/12/2017
|
+0.10 / +0.91%
|
11.05
|
11.05
|
10.85
|
11.05
|
11.00
|
5.18
|
713,070
|
|
|
10/11/2017
|
+0.20 / +1.86%
|
10.80
|
11.30
|
10.70
|
10.95
|
10.92
|
5.13
|
1,150,010
|
|
|
10/10/2017
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.74
|
5.04
|
974,170
|
|
|
10/9/2017
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.75
|
10.85
|
10.90
|
5.08
|
908,350
|
|
|
10/6/2017
|
+0.30 / +2.80%
|
10.70
|
11.05
|
10.70
|
11.00
|
10.94
|
5.15
|
927,260
|
|
|
10/5/2017
|
-0.40 / -3.60%
|
10.95
|
11.00
|
10.70
|
10.70
|
10.80
|
5.01
|
1,006,430
|
|
|
10/4/2017
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.94
|
5.20
|
894,480
|
|
|
10/3/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.70
|
5.06
|
1,271,050
|
|
|
10/2/2017
|
-0.55 / -4.85%
|
11.30
|
11.40
|
10.70
|
10.80
|
10.96
|
5.06
|
1,363,910
|
|
|
9/29/2017
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.40
|
5.32
|
853,190
|
|
|
9/28/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.48
|
5.41
|
847,380
|
|
|
9/27/2017
|
+0.20 / +1.75%
|
11.45
|
11.75
|
11.45
|
11.65
|
11.60
|
5.46
|
924,930
|
|
|
9/26/2017
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.42
|
5.36
|
985,950
|
|
|
9/25/2017
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.45
|
11.55
|
11.56
|
5.41
|
1,153,080
|
|
|
9/22/2017
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.69
|
5.46
|
862,520
|
|
|
9/21/2017
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.71
|
5.48
|
1,072,990
|
|
|
9/20/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.82
|
5.53
|
741,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|