|
Closing price on 11/14/2019
|
|
| Open |
8.58 |
| High |
8.59 |
| Low |
8.48 |
| Volume |
670,430 |
| Split-adjusted Price |
4.62 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
-0.08 / -0.93%
|
8.58
|
8.59
|
8.48
|
8.50
|
8.53
|
4.62
|
670,430
|
|
|
11/13/2019
|
+0.01 / +0.12%
|
8.56
|
8.58
|
8.50
|
8.58
|
8.53
|
4.66
|
708,630
|
|
|
11/12/2019
|
+0.02 / +0.23%
|
8.56
|
8.65
|
8.54
|
8.57
|
8.59
|
4.66
|
1,031,190
|
|
|
11/11/2019
|
+0.10 / +1.18%
|
8.45
|
8.58
|
8.37
|
8.55
|
8.49
|
4.65
|
442,160
|
|
|
11/8/2019
|
+0.02 / +0.24%
|
8.43
|
8.45
|
8.32
|
8.45
|
8.40
|
4.59
|
240,910
|
|
|
11/7/2019
|
+0.17 / +2.06%
|
8.27
|
8.43
|
8.27
|
8.43
|
8.37
|
4.58
|
489,250
|
|
|
11/6/2019
|
+0.12 / +1.47%
|
8.15
|
8.44
|
8.15
|
8.26
|
8.31
|
4.49
|
751,840
|
|
|
11/5/2019
|
+0.02 / +0.25%
|
8.10
|
8.18
|
8.10
|
8.14
|
8.14
|
4.43
|
256,400
|
|
|
11/4/2019
|
-0.06 / -0.73%
|
8.20
|
8.20
|
8.10
|
8.12
|
8.14
|
4.41
|
387,890
|
|
|
11/1/2019
|
-0.01 / -0.12%
|
8.20
|
8.24
|
8.14
|
8.18
|
8.18
|
4.45
|
302,400
|
|
|
10/31/2019
|
-0.09 / -1.09%
|
8.33
|
8.33
|
8.15
|
8.19
|
8.20
|
4.45
|
4,116,180
|
|
|
10/30/2019
|
+0.18 / +2.22%
|
8.30
|
8.35
|
8.23
|
8.28
|
8.29
|
4.50
|
564,710
|
|
|
10/29/2019
|
-0.08 / -0.98%
|
8.18
|
8.18
|
8.08
|
8.10
|
8.12
|
4.40
|
142,290
|
|
|
10/28/2019
|
+0.06 / +0.74%
|
8.24
|
8.24
|
8.10
|
8.18
|
8.15
|
4.45
|
4,096,730
|
|
|
10/25/2019
|
+0.02 / +0.25%
|
8.10
|
8.17
|
8.05
|
8.12
|
8.09
|
4.41
|
440,410
|
|
|
10/24/2019
|
-0.33 / -3.91%
|
8.41
|
8.44
|
8.00
|
8.10
|
8.21
|
4.40
|
855,490
|
|
|
10/23/2019
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.40
|
8.43
|
8.41
|
4.58
|
158,190
|
|
|
10/22/2019
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.40
|
8.45
|
8.44
|
4.59
|
331,990
|
|
|
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
|
|
|