|
|
Closing price on 12/26/2024
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.35 |
| Volume |
1,438,800 |
| Split-adjusted Price |
9.77 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2024
|
-0.05 / -0.48%
|
10.50
|
10.70
|
10.35
|
10.45
|
10.55
|
9.77
|
1,438,800
|
|
|
12/25/2024
|
+0.51 / +5.11%
|
10.00
|
10.65
|
10.00
|
10.50
|
10.54
|
9.81
|
6,794,000
|
|
|
12/24/2024
|
-0.06 / -0.60%
|
10.05
|
10.05
|
9.97
|
9.99
|
9.99
|
9.34
|
570,700
|
|
|
12/23/2024
|
+0.07 / +0.70%
|
10.05
|
10.10
|
9.98
|
10.05
|
10.03
|
9.39
|
695,500
|
|
|
12/20/2024
|
-0.01 / -0.10%
|
9.98
|
10.05
|
9.96
|
9.98
|
9.98
|
9.33
|
992,900
|
|
|
12/19/2024
|
-0.11 / -1.09%
|
10.00
|
10.05
|
9.95
|
9.99
|
10.00
|
9.34
|
971,200
|
|
|
12/18/2024
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.07
|
9.44
|
650,600
|
|
|
12/17/2024
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.03
|
9.39
|
695,500
|
|
|
12/16/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
9.35
|
1,118,800
|
|
|
12/13/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.12
|
9.39
|
794,800
|
|
|
12/12/2024
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.21
|
9.49
|
730,400
|
|
|
12/11/2024
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.24
|
9.53
|
510,800
|
|
|
12/10/2024
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.29
|
9.58
|
1,237,800
|
|
|
12/9/2024
|
+0.15 / +1.48%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.27
|
9.63
|
1,101,200
|
|
|
12/6/2024
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.24
|
9.49
|
1,363,600
|
|
|
12/5/2024
|
+0.25 / +2.49%
|
10.05
|
10.30
|
9.98
|
10.30
|
10.13
|
9.63
|
1,294,200
|
|
|
12/4/2024
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.10
|
9.39
|
1,321,200
|
|
|
12/3/2024
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.23
|
9.49
|
697,600
|
|
|
12/2/2024
|
+0.25 / +2.49%
|
10.10
|
10.45
|
10.05
|
10.30
|
10.31
|
9.63
|
1,848,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
9.39
|
795,900
|
|
|
11/28/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
9.39
|
547,500
|
|
|
11/27/2024
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.10
|
9.44
|
630,900
|
|
|
11/26/2024
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
9.49
|
727,600
|
|
|
11/25/2024
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
9.44
|
526,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.05
|
10.25
|
9.99
|
10.05
|
10.13
|
9.39
|
1,202,400
|
|
|
11/21/2024
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.95
|
10.05
|
9.99
|
9.39
|
354,200
|
|
|
11/20/2024
|
+0.10 / +1.01%
|
9.92
|
10.15
|
9.86
|
10.00
|
9.97
|
9.35
|
1,226,000
|
|
|
11/19/2024
|
-0.07 / -0.70%
|
9.96
|
9.99
|
9.90
|
9.90
|
9.95
|
9.25
|
649,200
|
|
|
11/18/2024
|
+0.07 / +0.71%
|
9.99
|
9.99
|
9.86
|
9.97
|
9.91
|
9.32
|
1,145,900
|
|
|
11/15/2024
|
-0.15 / -1.49%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
9.25
|
1,986,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|