|
Closing price on 3/30/2018
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
175,790 |
| Split-adjusted Price |
4.59 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.73
|
4.59
|
175,790
|
|
|
3/29/2018
|
-0.05 / -0.51%
|
9.81
|
9.88
|
9.77
|
9.80
|
9.81
|
4.59
|
135,740
|
|
|
3/28/2018
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.78
|
9.85
|
9.83
|
4.61
|
118,150
|
|
|
3/27/2018
|
-0.02 / -0.20%
|
9.85
|
10.00
|
9.85
|
9.88
|
9.89
|
4.63
|
110,770
|
|
|
3/26/2018
|
-0.08 / -0.80%
|
9.98
|
9.98
|
9.80
|
9.90
|
9.89
|
4.64
|
42,760
|
|
|
3/23/2018
|
-0.17 / -1.67%
|
9.70
|
10.00
|
9.50
|
9.98
|
9.63
|
4.67
|
119,480
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.60
|
10.15
|
10.06
|
4.75
|
129,570
|
|
|
3/21/2018
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.10
|
4.75
|
51,660
|
|
|
3/20/2018
|
+0.15 / +1.49%
|
10.05
|
10.30
|
10.00
|
10.20
|
10.15
|
4.78
|
1,051,230
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.16
|
4.71
|
1,051,290
|
|
|
3/16/2018
|
-0.25 / -2.43%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.16
|
4.71
|
67,370
|
|
|
3/15/2018
|
+0.32 / +3.21%
|
9.98
|
10.30
|
9.98
|
10.30
|
10.22
|
4.82
|
85,420
|
|
|
3/14/2018
|
-0.02 / -0.20%
|
9.96
|
10.20
|
9.96
|
9.98
|
9.98
|
4.67
|
28,150
|
|
|
3/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.92
|
10.00
|
10.00
|
4.68
|
104,540
|
|
|
3/12/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.02
|
4.68
|
103,980
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.00
|
10.10
|
10.15
|
4.73
|
83,390
|
|
|
3/8/2018
|
-0.05 / -0.49%
|
10.15
|
10.15
|
9.95
|
10.10
|
10.01
|
4.73
|
3,655,730
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.05
|
10.20
|
9.95
|
10.15
|
10.04
|
4.75
|
3,691,480
|
|
|
3/6/2018
|
-0.05 / -0.49%
|
10.15
|
10.30
|
9.90
|
10.15
|
10.08
|
4.75
|
415,320
|
|
|
3/5/2018
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.00
|
10.20
|
10.15
|
4.78
|
438,300
|
|
|
3/2/2018
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.21
|
4.80
|
396,530
|
|
|
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
|
|
|