|
|
Closing price on 2/19/2025
|
|
| Open |
10.90 |
| High |
11.05 |
| Low |
10.90 |
| Volume |
4,276,800 |
| Split-adjusted Price |
10.23 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05 / +0.46%
|
10.90
|
11.05
|
10.90
|
10.95
|
10.96
|
10.23
|
4,276,800
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.19
|
2,248,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.91
|
10.19
|
3,271,000
|
|
|
2/14/2025
|
-0.10 / -0.91%
|
11.05
|
11.10
|
10.85
|
10.90
|
10.95
|
10.19
|
3,087,300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.96
|
10.28
|
1,734,800
|
|
|
2/12/2025
|
+0.25 / +2.33%
|
10.85
|
11.10
|
10.75
|
11.00
|
10.98
|
10.28
|
6,265,100
|
|
|
2/11/2025
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.60
|
10.75
|
10.81
|
10.05
|
4,512,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.62
|
9.95
|
2,666,300
|
|
|
2/7/2025
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.65
|
10.70
|
9.95
|
3,556,300
|
|
|
2/6/2025
|
-0.15 / -1.40%
|
10.75
|
10.80
|
10.55
|
10.60
|
10.62
|
9.91
|
2,579,100
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.75
|
10.69
|
10.05
|
2,188,800
|
|
|
2/4/2025
|
+0.25 / +2.38%
|
10.55
|
10.85
|
10.50
|
10.75
|
10.69
|
10.05
|
4,800,400
|
|
|
2/3/2025
|
+0.10 / +0.96%
|
10.35
|
10.55
|
10.25
|
10.50
|
10.47
|
9.81
|
3,015,800
|
|
|
1/24/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.38
|
9.72
|
1,455,200
|
|
|
1/23/2025
|
+0.10 / +0.97%
|
10.45
|
10.55
|
10.30
|
10.45
|
10.41
|
9.77
|
1,695,200
|
|
|
1/22/2025
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.40
|
9.67
|
1,528,500
|
|
|
1/21/2025
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.38
|
9.77
|
1,133,000
|
|
|
1/20/2025
|
-0.20 / -1.89%
|
10.65
|
10.70
|
10.40
|
10.40
|
10.54
|
9.72
|
1,638,600
|
|
|
1/17/2025
|
+0.15 / +1.44%
|
10.45
|
10.65
|
10.35
|
10.60
|
10.52
|
9.91
|
2,642,500
|
|
|
1/16/2025
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.42
|
9.77
|
1,507,600
|
|
|
1/15/2025
|
+0.55 / +5.53%
|
9.99
|
10.60
|
9.98
|
10.50
|
10.36
|
9.81
|
4,180,500
|
|
|
1/14/2025
|
-0.03 / -0.30%
|
10.10
|
10.15
|
9.95
|
9.95
|
10.03
|
9.30
|
1,143,300
|
|
|
1/13/2025
|
+0.07 / +0.71%
|
9.92
|
10.15
|
9.92
|
9.98
|
10.03
|
9.33
|
1,221,500
|
|
|
1/10/2025
|
+0.01 / +0.10%
|
9.96
|
10.15
|
9.91
|
9.91
|
10.00
|
9.26
|
1,675,100
|
|
|
1/9/2025
|
-0.15 / -1.49%
|
10.05
|
10.15
|
9.90
|
9.90
|
9.98
|
9.25
|
902,900
|
|
|
1/8/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.96
|
10.05
|
10.02
|
9.39
|
707,200
|
|
|
1/7/2025
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.90
|
10.00
|
10.04
|
9.35
|
1,278,200
|
|
|
1/6/2025
|
-0.05 / -0.49%
|
10.15
|
10.40
|
10.10
|
10.10
|
10.23
|
9.44
|
1,313,100
|
|
|
1/3/2025
|
-0.20 / -1.93%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.25
|
9.49
|
1,536,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.35
|
9.67
|
738,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|