|
Closing price on 12/19/2017
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.55 |
| Volume |
619,050 |
| Split-adjusted Price |
5.06 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.25 / +2.37%
|
10.60
|
11.00
|
10.55
|
10.80
|
10.73
|
5.06
|
619,050
|
|
|
12/18/2017
|
+0.10 / +0.96%
|
10.55
|
10.70
|
10.45
|
10.55
|
10.54
|
4.94
|
216,160
|
|
|
12/15/2017
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.45
|
10.41
|
4.89
|
156,140
|
|
|
12/14/2017
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.44
|
4.87
|
271,800
|
|
|
12/13/2017
|
-0.35 / -3.29%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.41
|
4.82
|
339,110
|
|
|
12/12/2017
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.20
|
10.65
|
10.51
|
4.99
|
492,360
|
|
|
12/11/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
5.01
|
602,790
|
|
|
12/8/2017
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.35
|
10.80
|
10.70
|
5.06
|
1,794,790
|
|
|
12/7/2017
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.20
|
10.50
|
10.31
|
4.92
|
667,950
|
|
|
12/6/2017
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.34
|
4.87
|
556,090
|
|
|
12/5/2017
|
-0.20 / -1.90%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.51
|
4.82
|
862,390
|
|
|
12/4/2017
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.45
|
10.50
|
10.59
|
4.92
|
1,151,110
|
|
|
12/1/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.75
|
5.11
|
542,650
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.80
|
10.80
|
11.02
|
5.06
|
988,790
|
|
|
11/29/2017
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.15
|
10.80
|
10.73
|
5.06
|
1,669,130
|
|
|
11/28/2017
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.16
|
4.73
|
538,710
|
|
|
11/27/2017
|
+0.40 / +4.04%
|
9.85
|
10.55
|
9.82
|
10.30
|
10.29
|
4.82
|
682,660
|
|
|
11/24/2017
|
+0.20 / +2.06%
|
9.65
|
9.98
|
9.45
|
9.90
|
9.61
|
4.64
|
333,440
|
|
|
11/23/2017
|
-0.08 / -0.82%
|
9.80
|
9.83
|
9.66
|
9.70
|
9.74
|
4.54
|
200,190
|
|
|
11/22/2017
|
+0.07 / +0.72%
|
9.89
|
9.89
|
9.75
|
9.78
|
9.79
|
4.58
|
13,630
|
|
|
11/21/2017
|
-0.18 / -1.82%
|
9.75
|
9.90
|
9.60
|
9.71
|
9.76
|
4.55
|
382,980
|
|
|
11/20/2017
|
-0.03 / -0.30%
|
9.92
|
9.92
|
9.50
|
9.89
|
9.78
|
4.63
|
181,620
|
|
|
11/17/2017
|
+0.02 / +0.20%
|
9.91
|
9.95
|
9.85
|
9.92
|
9.90
|
4.65
|
198,690
|
|
|
11/16/2017
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.90
|
9.90
|
9.93
|
4.64
|
107,790
|
|
|
11/15/2017
|
+0.07 / +0.71%
|
9.88
|
9.95
|
9.82
|
9.95
|
9.87
|
4.66
|
292,290
|
|
|
11/14/2017
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.88
|
9.88
|
9.90
|
4.63
|
67,140
|
|
|
11/13/2017
|
-0.10 / -1.00%
|
10.00
|
10.05
|
9.80
|
9.90
|
9.98
|
4.64
|
192,350
|
|
|
11/10/2017
|
-0.15 / -1.48%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.02
|
4.68
|
154,250
|
|
|
11/9/2017
|
+0.05 / +0.50%
|
10.10
|
10.25
|
9.99
|
10.15
|
10.13
|
4.75
|
184,420
|
|
|
11/8/2017
|
+0.14 / +1.41%
|
10.05
|
10.30
|
9.90
|
10.10
|
10.15
|
4.73
|
212,890
|
|
|