|
Closing price on 11/6/2018
|
|
| Open |
8.79 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
76,430 |
| Split-adjusted Price |
4.49 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
+0.10 / +1.14%
|
8.79
|
8.90
|
8.70
|
8.90
|
8.83
|
4.49
|
76,430
|
|
|
11/5/2018
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
4.44
|
33,240
|
|
|
11/2/2018
|
+0.04 / +0.47%
|
8.45
|
8.75
|
8.45
|
8.60
|
8.51
|
4.34
|
177,110
|
|
|
11/1/2018
|
-0.16 / -1.83%
|
8.79
|
8.80
|
8.56
|
8.56
|
8.69
|
4.32
|
100,260
|
|
|
10/31/2018
|
+0.01 / +0.11%
|
8.72
|
8.80
|
8.68
|
8.72
|
8.70
|
4.40
|
90,530
|
|
|
10/30/2018
|
-0.09 / -1.02%
|
8.81
|
8.88
|
8.71
|
8.71
|
8.77
|
4.40
|
45,030
|
|
|
10/29/2018
|
+0.10 / +1.15%
|
8.70
|
8.85
|
8.62
|
8.80
|
8.74
|
4.44
|
80,740
|
|
|
10/26/2018
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
4.39
|
175,800
|
|
|
10/25/2018
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.37
|
8.80
|
8.52
|
4.44
|
447,690
|
|
|
10/24/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.91
|
9.00
|
9.00
|
4.55
|
77,790
|
|
|
10/23/2018
|
+0.09 / +1.00%
|
9.01
|
9.10
|
8.85
|
9.10
|
8.96
|
4.60
|
134,210
|
|
|
10/22/2018
|
-0.35 / -3.74%
|
9.35
|
9.36
|
9.00
|
9.01
|
9.12
|
4.55
|
335,830
|
|
|
10/19/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.36
|
9.37
|
4.73
|
69,140
|
|
|
10/18/2018
|
-0.29 / -3.01%
|
9.68
|
9.68
|
9.35
|
9.36
|
9.46
|
4.73
|
58,450
|
|
|
10/17/2018
|
+0.18 / +1.90%
|
9.70
|
9.90
|
9.50
|
9.65
|
9.72
|
4.87
|
716,460
|
|
|
10/16/2018
|
+0.32 / +3.50%
|
9.25
|
9.50
|
9.25
|
9.47
|
9.41
|
4.78
|
92,050
|
|
|
10/15/2018
|
+0.12 / +1.33%
|
9.30
|
9.30
|
9.04
|
9.15
|
9.14
|
4.62
|
262,080
|
|
|
10/12/2018
|
+0.34 / +3.91%
|
8.69
|
9.28
|
8.69
|
9.03
|
8.96
|
4.56
|
604,480
|
|
|
10/11/2018
|
-0.65 / -6.96%
|
9.20
|
9.29
|
8.69
|
8.69
|
8.99
|
4.39
|
403,710
|
|
|
10/10/2018
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.26
|
9.34
|
9.35
|
4.72
|
342,070
|
|
|
10/9/2018
|
-0.07 / -0.74%
|
9.44
|
9.45
|
9.33
|
9.35
|
9.39
|
4.72
|
345,350
|
|
|
10/8/2018
|
-0.03 / -0.32%
|
9.35
|
9.49
|
9.35
|
9.42
|
9.45
|
4.76
|
656,120
|
|
|
10/5/2018
|
-0.10 / -1.05%
|
9.60
|
9.68
|
9.45
|
9.45
|
9.57
|
4.77
|
510,450
|
|
|
10/4/2018
|
+0.16 / +1.70%
|
9.39
|
9.80
|
9.33
|
9.55
|
9.56
|
4.82
|
548,570
|
|
|
10/3/2018
|
0.00 / 0.00%
|
9.39
|
9.44
|
9.35
|
9.39
|
9.40
|
4.74
|
320,570
|
|
|
10/2/2018
|
+0.08 / +0.86%
|
9.31
|
9.50
|
9.30
|
9.39
|
9.41
|
4.74
|
493,960
|
|
|
10/1/2018
|
-0.12 / -1.27%
|
9.43
|
9.49
|
9.30
|
9.31
|
9.42
|
4.70
|
188,830
|
|
|
9/28/2018
|
+0.18 / +1.95%
|
9.29
|
9.54
|
9.25
|
9.43
|
9.46
|
4.76
|
689,280
|
|
|
9/27/2018
|
+0.03 / +0.33%
|
9.29
|
9.30
|
9.19
|
9.25
|
9.25
|
4.67
|
325,610
|
|
|
9/26/2018
|
0.00 / 0.00%
|
9.23
|
9.30
|
9.18
|
9.22
|
9.21
|
4.66
|
98,980
|
|
|