|
Closing price on 12/12/2018
|
|
| Open |
8.57 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
40,500 |
| Split-adjusted Price |
4.34 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2018
|
-0.01 / -0.12%
|
8.57
|
8.60
|
8.40
|
8.59
|
8.49
|
4.34
|
40,500
|
|
|
12/11/2018
|
-0.10 / -1.15%
|
8.67
|
8.67
|
8.10
|
8.60
|
8.37
|
4.34
|
87,010
|
|
|
12/10/2018
|
-0.10 / -1.14%
|
8.78
|
8.79
|
8.70
|
8.70
|
8.74
|
4.39
|
34,670
|
|
|
12/7/2018
|
+0.02 / +0.23%
|
8.65
|
8.80
|
8.65
|
8.80
|
8.76
|
4.44
|
73,620
|
|
|
12/6/2018
|
-0.02 / -0.23%
|
8.61
|
8.80
|
8.61
|
8.78
|
8.75
|
4.43
|
21,590
|
|
|
12/5/2018
|
+0.04 / +0.46%
|
8.76
|
8.80
|
8.56
|
8.80
|
8.65
|
4.44
|
32,930
|
|
|
12/4/2018
|
+0.11 / +1.27%
|
8.69
|
8.76
|
8.61
|
8.76
|
8.67
|
4.42
|
91,450
|
|
|
12/3/2018
|
+0.05 / +0.58%
|
8.60
|
8.69
|
8.52
|
8.65
|
8.59
|
4.37
|
1,835,780
|
|
|
11/30/2018
|
+0.01 / +0.12%
|
8.57
|
8.60
|
8.51
|
8.60
|
8.57
|
4.34
|
146,770
|
|
|
11/29/2018
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.53
|
8.59
|
8.56
|
4.34
|
17,520
|
|
|
11/28/2018
|
-0.05 / -0.58%
|
8.51
|
8.59
|
8.50
|
8.59
|
8.55
|
4.34
|
15,220
|
|
|
11/27/2018
|
+0.14 / +1.65%
|
8.50
|
8.64
|
8.50
|
8.64
|
8.54
|
4.36
|
1,758,670
|
|
|
11/26/2018
|
-0.08 / -0.93%
|
8.50
|
8.58
|
8.50
|
8.50
|
8.52
|
4.29
|
30,520
|
|
|
11/23/2018
|
+0.08 / +0.94%
|
8.51
|
8.59
|
8.50
|
8.58
|
8.52
|
4.33
|
32,620
|
|
|
11/22/2018
|
-0.05 / -0.58%
|
8.62
|
8.62
|
8.50
|
8.50
|
8.51
|
4.29
|
20,210
|
|
|
11/21/2018
|
-0.09 / -1.04%
|
8.60
|
8.60
|
8.50
|
8.55
|
8.51
|
4.32
|
80,690
|
|
|
11/20/2018
|
0.00 / 0.00%
|
8.60
|
8.64
|
8.40
|
8.64
|
8.51
|
4.36
|
119,020
|
|
|
11/19/2018
|
+0.04 / +0.47%
|
8.51
|
8.64
|
8.50
|
8.64
|
8.56
|
4.36
|
36,080
|
|
|
11/16/2018
|
+0.05 / +0.58%
|
8.60
|
8.60
|
8.53
|
8.60
|
8.58
|
4.34
|
21,550
|
|
|
11/15/2018
|
+0.05 / +0.59%
|
8.50
|
8.63
|
8.50
|
8.55
|
8.55
|
4.32
|
70,280
|
|
|
11/14/2018
|
-0.10 / -1.16%
|
8.62
|
8.64
|
8.50
|
8.50
|
8.58
|
4.29
|
115,690
|
|
|
11/13/2018
|
-0.04 / -0.46%
|
8.51
|
8.63
|
8.50
|
8.60
|
8.54
|
4.34
|
83,720
|
|
|
11/12/2018
|
0.00 / 0.00%
|
8.37
|
8.64
|
8.37
|
8.64
|
8.60
|
4.36
|
52,810
|
|
|
11/9/2018
|
+0.01 / +0.12%
|
8.63
|
8.69
|
8.55
|
8.64
|
8.64
|
4.36
|
73,140
|
|
|
11/8/2018
|
-0.01 / -0.12%
|
8.79
|
8.79
|
8.63
|
8.63
|
8.67
|
4.36
|
65,990
|
|
|
11/7/2018
|
-0.26 / -2.92%
|
8.90
|
8.90
|
8.61
|
8.64
|
8.67
|
4.36
|
88,020
|
|
|
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
|
|
|