|
Closing price on 11/24/2021
|
|
Open |
18.40 |
High |
19.20 |
Low |
18.00 |
Volume |
6,079,400 |
Split-adjusted Price |
15.48 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+0.80 / +4.42%
|
18.40
|
19.20
|
18.00
|
18.90
|
18.79
|
15.48
|
6,079,400
|
|
11/23/2021
|
+0.80 / +4.62%
|
17.00
|
18.50
|
17.00
|
18.10
|
17.72
|
14.82
|
4,296,400
|
|
11/22/2021
|
-1.30 / -6.99%
|
18.60
|
18.70
|
17.30
|
17.30
|
17.69
|
14.17
|
6,504,900
|
|
11/19/2021
|
-0.45 / -2.36%
|
19.20
|
19.80
|
17.90
|
18.60
|
19.17
|
15.23
|
8,225,700
|
|
11/18/2021
|
+0.50 / +2.70%
|
18.30
|
19.45
|
18.30
|
19.05
|
18.97
|
15.60
|
6,492,500
|
|
11/17/2021
|
-0.15 / -0.80%
|
18.90
|
19.00
|
18.30
|
18.55
|
18.65
|
15.19
|
3,625,700
|
|
11/16/2021
|
-0.85 / -4.35%
|
19.50
|
19.50
|
18.50
|
18.70
|
18.99
|
15.31
|
5,604,200
|
|
11/15/2021
|
+0.45 / +2.36%
|
19.40
|
20.00
|
19.00
|
19.55
|
19.42
|
16.01
|
7,454,000
|
|
11/12/2021
|
-0.25 / -1.29%
|
19.40
|
19.45
|
18.80
|
19.10
|
19.12
|
15.64
|
4,261,200
|
|
11/11/2021
|
+0.55 / +2.93%
|
19.00
|
19.80
|
18.50
|
19.35
|
19.17
|
15.84
|
8,313,900
|
|
11/10/2021
|
+0.55 / +3.01%
|
18.30
|
19.00
|
18.15
|
18.80
|
18.52
|
15.39
|
6,099,500
|
|
11/9/2021
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.25
|
18.20
|
14.94
|
3,761,100
|
|
11/8/2021
|
+0.15 / +0.83%
|
18.05
|
18.60
|
18.00
|
18.15
|
18.23
|
14.86
|
3,948,800
|
|
11/5/2021
|
-0.05 / -0.28%
|
18.10
|
18.20
|
17.85
|
18.00
|
17.99
|
14.74
|
3,949,800
|
|
11/4/2021
|
+0.10 / +0.56%
|
17.70
|
18.40
|
17.65
|
18.05
|
18.02
|
14.78
|
4,026,500
|
|
11/3/2021
|
-1.35 / -6.99%
|
19.40
|
19.80
|
17.95
|
17.95
|
18.63
|
14.70
|
8,957,300
|
|
11/2/2021
|
+1.15 / +6.34%
|
18.10
|
19.30
|
17.60
|
19.30
|
18.49
|
15.80
|
8,552,700
|
|
11/1/2021
|
-0.15 / -0.82%
|
18.30
|
18.75
|
18.00
|
18.15
|
18.36
|
14.86
|
4,966,800
|
|
10/29/2021
|
+0.30 / +1.67%
|
18.10
|
18.50
|
17.95
|
18.30
|
18.16
|
14.98
|
5,414,600
|
|
10/28/2021
|
0.00 / 0.00%
|
18.10
|
18.15
|
17.80
|
18.00
|
17.93
|
14.74
|
3,942,300
|
|
10/27/2021
|
+0.40 / +2.27%
|
17.85
|
18.15
|
17.70
|
18.00
|
17.92
|
14.74
|
5,756,800
|
|
10/26/2021
|
+0.35 / +2.03%
|
17.00
|
17.70
|
16.80
|
17.60
|
17.37
|
14.41
|
4,951,000
|
|
10/25/2021
|
+0.55 / +3.29%
|
17.50
|
17.80
|
17.05
|
17.25
|
17.45
|
14.12
|
7,667,800
|
|
10/22/2021
|
+1.05 / +6.71%
|
15.75
|
16.70
|
15.70
|
16.70
|
16.34
|
13.67
|
6,057,300
|
|
10/21/2021
|
-0.05 / -0.32%
|
15.90
|
16.05
|
15.40
|
15.65
|
15.76
|
12.81
|
6,265,100
|
|
10/20/2021
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.86
|
2,050,200
|
|
10/19/2021
|
+0.35 / +1.99%
|
17.40
|
17.95
|
17.25
|
17.90
|
17.71
|
12.05
|
7,574,000
|
|
10/18/2021
|
-0.90 / -4.88%
|
18.20
|
18.45
|
17.55
|
17.55
|
17.88
|
11.81
|
10,665,200
|
|
10/15/2021
|
-0.55 / -2.89%
|
19.20
|
19.20
|
18.15
|
18.45
|
18.68
|
12.42
|
9,849,500
|
|
10/14/2021
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.01
|
12.79
|
5,730,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|