|
|
Closing price on 2/1/2024
|
|
| Open |
12.40 |
| High |
12.55 |
| Low |
12.30 |
| Volume |
5,675,100 |
| Split-adjusted Price |
11.93 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.20 / +1.63%
|
12.40
|
12.55
|
12.30
|
12.50
|
12.47
|
11.93
|
5,675,100
|
|
|
1/31/2024
|
+0.10 / +0.82%
|
12.45
|
12.65
|
12.30
|
12.30
|
12.46
|
11.74
|
12,691,100
|
|
|
1/30/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.95
|
12.20
|
12.07
|
11.64
|
2,996,900
|
|
|
1/29/2024
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.07
|
11.45
|
1,962,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.06
|
11.50
|
1,861,600
|
|
|
1/25/2024
|
-0.05 / -0.41%
|
12.05
|
12.20
|
12.05
|
12.05
|
12.10
|
11.50
|
1,859,600
|
|
|
1/24/2024
|
-0.10 / -0.82%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.14
|
11.54
|
1,997,500
|
|
|
1/23/2024
|
+0.20 / +1.67%
|
12.05
|
12.40
|
12.00
|
12.20
|
12.25
|
11.64
|
6,371,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
11.45
|
2,817,000
|
|
|
1/19/2024
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.09
|
11.45
|
3,413,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.05
|
12.06
|
11.50
|
2,227,100
|
|
|
1/17/2024
|
+0.05 / +0.42%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.07
|
11.50
|
2,650,200
|
|
|
1/16/2024
|
+0.25 / +2.13%
|
11.75
|
12.00
|
11.65
|
12.00
|
11.87
|
11.45
|
2,401,600
|
|
|
1/15/2024
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.87
|
11.21
|
2,517,700
|
|
|
1/12/2024
|
-0.30 / -2.47%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.95
|
11.31
|
5,322,700
|
|
|
1/11/2024
|
+0.15 / +1.25%
|
12.05
|
12.15
|
11.95
|
12.15
|
12.06
|
11.59
|
3,849,000
|
|
|
1/10/2024
|
-0.15 / -1.23%
|
12.15
|
12.25
|
12.00
|
12.00
|
12.10
|
11.45
|
3,994,400
|
|
|
1/9/2024
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.10
|
12.15
|
12.20
|
11.59
|
3,064,900
|
|
|
1/8/2024
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.28
|
11.69
|
6,100,200
|
|
|
1/5/2024
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.05
|
12.15
|
12.14
|
11.59
|
3,098,600
|
|
|
1/4/2024
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
11.54
|
4,474,200
|
|
|
1/3/2024
|
+0.40 / +3.36%
|
11.90
|
12.35
|
11.85
|
12.30
|
12.23
|
11.74
|
8,311,800
|
|
|
1/2/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.85
|
11.90
|
11.99
|
11.35
|
3,181,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.04
|
11.45
|
3,761,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
11.45
|
3,129,800
|
|
|
12/27/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.05
|
11.45
|
3,519,900
|
|
|
12/26/2023
|
+0.15 / +1.26%
|
12.05
|
12.25
|
12.00
|
12.10
|
12.14
|
11.54
|
4,152,600
|
|
|
12/25/2023
|
+0.20 / +1.70%
|
11.85
|
12.00
|
11.80
|
11.95
|
11.93
|
11.40
|
2,881,800
|
|
|
12/22/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.21
|
1,951,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.84
|
11.26
|
2,090,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|