|
Closing price on 2/21/2019
|
|
| Open |
8.96 |
| High |
9.10 |
| Low |
8.96 |
| Volume |
265,180 |
| Split-adjusted Price |
4.57 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+0.09 / +1.00%
|
8.96
|
9.10
|
8.96
|
9.05
|
8.99
|
4.57
|
265,180
|
|
|
2/20/2019
|
-0.04 / -0.44%
|
8.91
|
9.00
|
8.90
|
8.96
|
8.93
|
4.53
|
117,270
|
|
|
2/19/2019
|
+0.04 / +0.45%
|
8.96
|
9.10
|
8.96
|
9.00
|
9.00
|
4.55
|
369,330
|
|
|
2/18/2019
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.95
|
8.96
|
8.98
|
4.53
|
342,750
|
|
|
2/15/2019
|
-0.10 / -1.10%
|
9.19
|
9.19
|
8.99
|
9.00
|
9.02
|
4.55
|
593,270
|
|
|
2/14/2019
|
+0.11 / +1.22%
|
8.99
|
9.20
|
8.87
|
9.10
|
9.02
|
4.60
|
504,820
|
|
|
2/13/2019
|
+0.04 / +0.45%
|
8.95
|
9.04
|
8.85
|
8.99
|
8.91
|
4.54
|
192,470
|
|
|
2/12/2019
|
-0.23 / -2.51%
|
9.15
|
9.20
|
8.93
|
8.95
|
9.02
|
4.52
|
457,310
|
|
|
2/11/2019
|
+0.18 / +2.00%
|
9.00
|
9.25
|
9.00
|
9.18
|
9.03
|
4.64
|
527,290
|
|
|
2/1/2019
|
-0.19 / -2.07%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
4.55
|
128,770
|
|
|
1/31/2019
|
0.00 / 0.00%
|
9.28
|
9.55
|
9.19
|
9.19
|
9.33
|
4.64
|
620,660
|
|
|
1/30/2019
|
+0.19 / +2.11%
|
9.10
|
9.28
|
8.90
|
9.19
|
9.04
|
4.64
|
142,530
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.55
|
51,680
|
|
|
1/28/2019
|
+0.04 / +0.45%
|
8.97
|
9.05
|
8.70
|
9.00
|
9.00
|
4.55
|
196,660
|
|
|
1/25/2019
|
-0.04 / -0.44%
|
9.19
|
9.19
|
8.94
|
8.96
|
8.98
|
4.53
|
76,040
|
|
|
1/24/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.85
|
9.00
|
9.00
|
4.55
|
149,740
|
|
|
1/23/2019
|
+0.28 / +3.21%
|
9.00
|
9.18
|
8.81
|
9.00
|
8.96
|
4.55
|
91,430
|
|
|
1/22/2019
|
-0.50 / -5.42%
|
9.22
|
9.22
|
8.72
|
8.72
|
9.06
|
4.40
|
220,330
|
|
|
1/21/2019
|
+0.02 / +0.22%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.17
|
4.66
|
326,520
|
|
|
1/18/2019
|
+0.47 / +5.38%
|
8.72
|
9.27
|
8.50
|
9.20
|
9.05
|
4.65
|
505,820
|
|
|
1/17/2019
|
+0.49 / +5.95%
|
8.02
|
8.81
|
8.02
|
8.73
|
8.58
|
4.41
|
237,870
|
|
|
1/16/2019
|
+0.04 / +0.49%
|
8.25
|
8.25
|
8.15
|
8.24
|
8.22
|
4.16
|
11,140
|
|
|
1/15/2019
|
+0.15 / +1.86%
|
8.05
|
8.25
|
8.05
|
8.20
|
8.19
|
4.14
|
111,290
|
|
|
1/14/2019
|
-0.18 / -2.19%
|
8.02
|
8.22
|
8.02
|
8.05
|
8.13
|
4.07
|
42,050
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.25
|
8.30
|
8.16
|
8.23
|
8.20
|
4.16
|
41,590
|
|
|
1/10/2019
|
+0.13 / +1.60%
|
8.25
|
8.25
|
8.05
|
8.23
|
8.16
|
4.16
|
84,670
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.09
|
8.20
|
8.00
|
8.10
|
8.08
|
4.09
|
25,980
|
|
|
1/8/2019
|
+0.15 / +1.89%
|
7.94
|
8.10
|
7.94
|
8.10
|
7.99
|
4.09
|
56,810
|
|
|
1/7/2019
|
-0.03 / -0.38%
|
7.97
|
8.00
|
7.91
|
7.95
|
7.99
|
4.02
|
30,520
|
|
|
1/4/2019
|
+0.05 / +0.63%
|
7.90
|
7.98
|
7.60
|
7.98
|
7.75
|
4.03
|
132,580
|
|
|