|
|
Closing price on 11/4/2024
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.30 |
| Volume |
1,400,100 |
| Split-adjusted Price |
10.35 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-0.15 / -1.43%
|
10.55
|
10.55
|
10.30
|
10.35
|
10.38
|
10.35
|
1,400,100
|
|
|
11/1/2024
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.55
|
10.50
|
812,700
|
|
|
10/31/2024
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
932,000
|
|
|
10/30/2024
|
+0.15 / +1.42%
|
10.65
|
10.85
|
10.50
|
10.70
|
10.68
|
10.70
|
1,262,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.57
|
10.55
|
652,500
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.51
|
10.55
|
616,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.53
|
10.50
|
1,083,800
|
|
|
10/24/2024
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.40
|
10.50
|
10.61
|
10.50
|
1,935,400
|
|
|
10/23/2024
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.75
|
10.70
|
860,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.80
|
10.76
|
10.80
|
1,566,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.84
|
10.80
|
924,300
|
|
|
10/18/2024
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.86
|
10.80
|
954,200
|
|
|
10/17/2024
|
+0.15 / +1.40%
|
10.75
|
10.90
|
10.65
|
10.85
|
10.75
|
10.85
|
962,500
|
|
|
10/16/2024
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
1,010,300
|
|
|
10/15/2024
|
-0.10 / -0.91%
|
11.00
|
11.05
|
10.80
|
10.85
|
10.91
|
10.85
|
1,691,500
|
|
|
10/14/2024
|
+0.10 / +0.92%
|
10.95
|
11.10
|
10.90
|
10.95
|
10.96
|
10.95
|
2,741,800
|
|
|
10/11/2024
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.83
|
10.85
|
777,600
|
|
|
10/10/2024
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
1,454,300
|
|
|
10/9/2024
|
+0.15 / +1.40%
|
10.80
|
10.95
|
10.75
|
10.85
|
10.86
|
10.85
|
1,390,300
|
|
|
10/8/2024
|
+0.15 / +1.42%
|
10.55
|
10.85
|
10.55
|
10.70
|
10.71
|
10.70
|
1,869,600
|
|
|
10/7/2024
|
-0.10 / -0.94%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.65
|
10.55
|
992,600
|
|
|
10/4/2024
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.70
|
10.65
|
1,419,400
|
|
|
10/3/2024
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.65
|
10.70
|
10.84
|
10.70
|
3,909,100
|
|
|
10/2/2024
|
-0.25 / -2.22%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
11.00
|
2,069,100
|
|
|
10/1/2024
|
+0.25 / +2.27%
|
11.05
|
11.35
|
11.05
|
11.25
|
11.22
|
11.25
|
5,661,600
|
|
|
9/30/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.03
|
11.00
|
2,242,200
|
|
|
9/27/2024
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
2,670,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.98
|
10.95
|
2,270,600
|
|
|
9/25/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.96
|
10.95
|
3,232,300
|
|
|
9/24/2024
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.75
|
10.85
|
10.81
|
10.85
|
816,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|