|
|
Closing price on 3/1/2018
|
|
| Open |
10.25 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
353,620 |
| Split-adjusted Price |
4.82 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.05 / -0.48%
|
10.25
|
10.35
|
10.20
|
10.30
|
10.29
|
4.82
|
353,620
|
|
|
2/28/2018
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.35
|
10.32
|
4.85
|
510,450
|
|
|
2/27/2018
|
-0.15 / -1.42%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.42
|
4.89
|
391,150
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.45
|
10.60
|
10.57
|
4.96
|
483,480
|
|
|
2/23/2018
|
+0.40 / +3.92%
|
10.15
|
10.60
|
10.15
|
10.60
|
10.39
|
4.96
|
883,170
|
|
|
2/22/2018
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.19
|
4.78
|
788,540
|
|
|
2/21/2018
|
+0.15 / +1.48%
|
10.15
|
10.30
|
10.10
|
10.30
|
10.16
|
4.82
|
728,530
|
|
|
2/13/2018
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.92
|
10.15
|
9.98
|
4.75
|
273,390
|
|
|
2/12/2018
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.72
|
10.10
|
10.03
|
4.73
|
205,080
|
|
|
2/9/2018
|
-0.01 / -0.10%
|
9.31
|
9.91
|
9.31
|
9.90
|
9.73
|
4.64
|
57,240
|
|
|
2/8/2018
|
-0.07 / -0.70%
|
9.81
|
9.97
|
9.70
|
9.91
|
9.85
|
4.64
|
348,000
|
|
|
2/7/2018
|
+0.48 / +5.05%
|
9.52
|
10.00
|
9.52
|
9.98
|
9.78
|
4.67
|
333,030
|
|
|
2/6/2018
|
-0.02 / -0.21%
|
8.90
|
9.50
|
8.86
|
9.50
|
9.02
|
4.45
|
1,046,190
|
|
|
2/5/2018
|
-0.58 / -5.74%
|
10.00
|
10.20
|
9.52
|
9.52
|
9.93
|
4.46
|
373,150
|
|
|
2/2/2018
|
-0.10 / -0.98%
|
10.20
|
10.45
|
10.10
|
10.10
|
10.21
|
4.73
|
257,990
|
|
|
2/1/2018
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.36
|
4.78
|
114,370
|
|
|
1/31/2018
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.40
|
10.40
|
10.49
|
4.87
|
213,070
|
|
|
1/30/2018
|
+0.30 / +2.94%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.31
|
4.92
|
484,520
|
|
|
1/29/2018
|
-0.45 / -4.23%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.43
|
4.78
|
392,640
|
|
|
1/26/2018
|
0.00 / 0.00%
|
10.45
|
10.65
|
10.40
|
10.65
|
10.51
|
4.99
|
1,394,520
|
|
|
1/25/2018
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.30
|
10.65
|
10.45
|
4.99
|
1,385,630
|
|
|
1/22/2018
|
+0.10 / +0.96%
|
10.65
|
10.85
|
10.50
|
10.55
|
10.69
|
4.94
|
1,105,350
|
|
|
1/19/2018
|
-0.05 / -0.48%
|
10.50
|
10.65
|
10.40
|
10.45
|
10.47
|
4.89
|
1,333,210
|
|
|
1/18/2018
|
-0.15 / -1.41%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
4.92
|
1,708,310
|
|
|
1/17/2018
|
-0.25 / -2.29%
|
10.95
|
10.95
|
10.65
|
10.65
|
10.73
|
4.99
|
226,270
|
|
|
1/16/2018
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.83
|
5.11
|
488,870
|
|
|
1/15/2018
|
+0.25 / +2.36%
|
10.60
|
10.95
|
10.60
|
10.85
|
10.77
|
5.08
|
1,202,920
|
|
|
1/12/2018
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.50
|
10.60
|
10.58
|
4.96
|
1,091,980
|
|
|
1/11/2018
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.59
|
4.94
|
832,930
|
|
|
1/10/2018
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.60
|
10.70
|
10.75
|
5.01
|
784,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|