|
|
Closing price on 4/17/2025
|
|
| Open |
9.16 |
| High |
9.22 |
| Low |
9.10 |
| Volume |
858,300 |
| Split-adjusted Price |
9.18 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.02 / +0.22%
|
9.16
|
9.22
|
9.10
|
9.18
|
9.16
|
9.18
|
858,300
|
|
|
4/16/2025
|
-0.14 / -1.51%
|
9.30
|
9.40
|
9.16
|
9.16
|
9.22
|
9.16
|
983,200
|
|
|
4/15/2025
|
+0.08 / +0.87%
|
9.20
|
9.46
|
9.07
|
9.30
|
9.29
|
9.30
|
3,200,600
|
|
|
4/14/2025
|
+0.09 / +0.99%
|
9.35
|
9.35
|
9.13
|
9.22
|
9.23
|
9.22
|
2,090,100
|
|
|
4/11/2025
|
+0.59 / +6.91%
|
8.90
|
9.13
|
8.65
|
9.13
|
8.89
|
9.13
|
4,647,700
|
|
|
4/10/2025
|
+0.55 / +6.88%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
177,600
|
|
|
4/9/2025
|
-0.60 / -6.98%
|
7.99
|
8.56
|
7.99
|
7.99
|
8.04
|
7.99
|
4,899,800
|
|
|
4/8/2025
|
-0.64 / -6.93%
|
9.03
|
9.20
|
8.59
|
8.59
|
8.65
|
8.59
|
2,863,800
|
|
|
4/4/2025
|
-0.31 / -3.25%
|
8.88
|
9.45
|
8.88
|
9.23
|
9.04
|
9.23
|
3,296,200
|
|
|
4/3/2025
|
-0.71 / -6.93%
|
10.00
|
10.10
|
9.54
|
9.54
|
9.72
|
9.54
|
3,966,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
928,700
|
|
|
4/1/2025
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
771,600
|
|
|
3/31/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
1,500,200
|
|
|
3/28/2025
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
2,009,100
|
|
|
3/27/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
784,000
|
|
|
3/26/2025
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
1,000,400
|
|
|
3/25/2025
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.42
|
10.35
|
1,717,300
|
|
|
3/24/2025
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
1,325,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.48
|
10.45
|
836,300
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.48
|
10.45
|
1,912,500
|
|
|
3/19/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.46
|
10.45
|
2,059,200
|
|
|
3/18/2025
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.55
|
10.55
|
2,475,000
|
|
|
3/17/2025
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
1,752,900
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
3,163,800
|
|
|
3/13/2025
|
-0.40 / -3.70%
|
10.85
|
10.85
|
10.40
|
10.40
|
10.61
|
10.40
|
5,145,800
|
|
|
3/12/2025
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.88
|
10.80
|
3,398,300
|
|
|
3/11/2025
|
+0.10 / +0.92%
|
10.80
|
11.15
|
10.80
|
11.00
|
10.99
|
11.00
|
4,435,400
|
|
|
3/10/2025
|
+0.20 / +1.87%
|
10.70
|
11.05
|
10.65
|
10.90
|
10.90
|
10.90
|
5,630,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.75
|
10.70
|
1,950,500
|
|
|
3/6/2025
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
2,156,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|