|
|
Closing price on 3/3/2021
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
8,709,600 |
| Split-adjusted Price |
10.87 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.87
|
10.87
|
8,709,600
|
|
|
3/2/2021
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.10
|
10.87
|
4,575,400
|
|
|
3/1/2021
|
+1.10 / +6.96%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
10.81
|
10,133,400
|
|
|
2/26/2021
|
+0.70 / +4.64%
|
14.90
|
15.95
|
14.65
|
15.80
|
15.37
|
10.10
|
6,555,600
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.21
|
9.65
|
4,260,700
|
|
|
2/24/2021
|
-0.50 / -3.18%
|
15.70
|
15.95
|
15.00
|
15.20
|
15.39
|
9.72
|
5,521,600
|
|
|
2/23/2021
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.50
|
15.70
|
15.74
|
10.04
|
3,627,800
|
|
|
2/22/2021
|
+0.35 / +2.27%
|
15.70
|
16.35
|
15.40
|
15.80
|
15.98
|
10.10
|
7,573,700
|
|
|
2/19/2021
|
+0.40 / +2.66%
|
15.00
|
15.80
|
14.95
|
15.45
|
15.50
|
9.88
|
6,061,600
|
|
|
2/18/2021
|
+0.35 / +2.38%
|
14.90
|
15.45
|
14.70
|
15.05
|
15.18
|
9.62
|
5,892,000
|
|
|
2/17/2021
|
+0.95 / +6.91%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.44
|
9.40
|
3,676,800
|
|
|
2/9/2021
|
+0.25 / +1.85%
|
13.50
|
13.85
|
13.20
|
13.75
|
13.63
|
8.79
|
3,332,300
|
|
|
2/8/2021
|
-0.55 / -3.91%
|
14.10
|
14.10
|
13.10
|
13.50
|
13.62
|
8.63
|
4,324,700
|
|
|
2/5/2021
|
+0.70 / +5.24%
|
13.40
|
14.20
|
13.25
|
14.05
|
13.74
|
8.98
|
4,093,400
|
|
|
2/4/2021
|
+0.25 / +1.91%
|
13.30
|
13.50
|
12.80
|
13.35
|
13.26
|
8.54
|
4,360,500
|
|
|
2/3/2021
|
+0.85 / +6.94%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.78
|
8.38
|
4,293,800
|
|
|
2/2/2021
|
+0.25 / +2.08%
|
12.00
|
12.35
|
11.40
|
12.25
|
11.84
|
7.83
|
4,997,800
|
|
|
2/1/2021
|
-0.90 / -6.98%
|
12.90
|
13.20
|
12.00
|
12.00
|
12.31
|
7.67
|
4,611,800
|
|
|
1/29/2021
|
+0.15 / +1.18%
|
11.90
|
13.25
|
11.90
|
12.90
|
12.51
|
8.25
|
4,181,200
|
|
|
1/28/2021
|
-0.95 / -6.93%
|
12.75
|
13.00
|
12.75
|
12.75
|
12.75
|
8.15
|
4,241,400
|
|
|
1/27/2021
|
-0.80 / -5.52%
|
14.20
|
14.65
|
13.50
|
13.70
|
13.85
|
8.76
|
5,061,600
|
|
|
1/26/2021
|
-0.70 / -4.61%
|
15.20
|
15.50
|
14.30
|
14.50
|
14.86
|
9.27
|
3,685,000
|
|
|
1/25/2021
|
+0.45 / +3.05%
|
14.75
|
15.60
|
14.60
|
15.20
|
14.72
|
9.72
|
5,931,500
|
|
|
1/22/2021
|
+0.45 / +3.15%
|
14.60
|
15.30
|
14.50
|
14.75
|
14.86
|
9.43
|
4,821,000
|
|
|
1/21/2021
|
+0.50 / +3.62%
|
14.10
|
14.50
|
13.60
|
14.30
|
13.97
|
9.14
|
4,423,500
|
|
|
1/20/2021
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.65
|
8.82
|
7,504,400
|
|
|
1/19/2021
|
-1.05 / -6.75%
|
15.40
|
15.45
|
14.50
|
14.50
|
14.50
|
9.27
|
4,527,600
|
|
|
1/18/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.55
|
15.62
|
9.94
|
5,111,500
|
|
|
1/15/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
15.85
|
15.88
|
10.13
|
5,232,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.50
|
15.75
|
15.68
|
10.07
|
3,882,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|