|
|
Closing price on 2/22/2024
|
|
| Open |
13.25 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
12,308,900 |
| Split-adjusted Price |
12.88 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.30 / +2.27%
|
13.25
|
13.80
|
13.20
|
13.50
|
13.59
|
12.88
|
12,308,900
|
|
|
2/21/2024
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.10
|
13.20
|
13.21
|
12.59
|
4,879,600
|
|
|
2/20/2024
|
+0.15 / +1.15%
|
13.20
|
13.45
|
13.15
|
13.25
|
13.31
|
12.64
|
5,879,800
|
|
|
2/19/2024
|
-0.10 / -0.76%
|
13.25
|
13.30
|
13.00
|
13.10
|
13.11
|
12.50
|
5,530,200
|
|
|
2/16/2024
|
-0.05 / -0.38%
|
13.25
|
13.45
|
13.20
|
13.20
|
13.28
|
12.59
|
4,931,600
|
|
|
2/15/2024
|
0.00 / 0.00%
|
13.25
|
13.55
|
13.10
|
13.25
|
13.29
|
12.64
|
7,154,500
|
|
|
2/7/2024
|
+0.15 / +1.15%
|
13.10
|
13.45
|
13.05
|
13.25
|
13.26
|
12.64
|
5,634,300
|
|
|
2/6/2024
|
-0.10 / -0.76%
|
13.20
|
13.25
|
13.05
|
13.10
|
13.17
|
12.50
|
5,368,000
|
|
|
2/5/2024
|
+0.45 / +3.53%
|
12.80
|
13.30
|
12.75
|
13.20
|
13.04
|
12.59
|
9,944,600
|
|
|
2/2/2024
|
+0.25 / +2.00%
|
12.60
|
12.95
|
12.60
|
12.75
|
12.81
|
12.17
|
9,239,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|