|
Closing price on 4/27/2018
|
|
| Open |
9.96 |
| High |
10.10 |
| Low |
9.81 |
| Volume |
167,890 |
| Split-adjusted Price |
4.73 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.14 / +1.41%
|
9.96
|
10.10
|
9.81
|
10.10
|
9.96
|
4.73
|
167,890
|
|
|
4/26/2018
|
-0.44 / -4.23%
|
9.96
|
10.35
|
9.94
|
9.96
|
10.01
|
4.67
|
170,250
|
|
|
4/24/2018
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.31
|
4.87
|
156,130
|
|
|
4/23/2018
|
+0.16 / +1.61%
|
9.99
|
10.50
|
9.99
|
10.10
|
10.28
|
4.73
|
678,550
|
|
|
4/20/2018
|
+0.04 / +0.40%
|
9.88
|
9.99
|
9.85
|
9.94
|
9.92
|
4.66
|
77,890
|
|
|
4/19/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
4.64
|
202,470
|
|
|
4/18/2018
|
-0.05 / -0.50%
|
10.15
|
10.15
|
9.93
|
10.00
|
10.01
|
4.68
|
185,380
|
|
|
4/17/2018
|
-0.15 / -1.47%
|
10.00
|
10.20
|
9.98
|
10.05
|
10.04
|
4.71
|
85,700
|
|
|
4/16/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.93
|
10.20
|
10.07
|
4.78
|
30,680
|
|
|
4/13/2018
|
+0.40 / +4.08%
|
9.81
|
10.25
|
9.81
|
10.20
|
10.02
|
4.78
|
146,270
|
|
|
4/12/2018
|
-0.10 / -1.01%
|
9.62
|
10.00
|
9.62
|
9.80
|
9.83
|
4.59
|
129,660
|
|
|
4/11/2018
|
-0.07 / -0.70%
|
10.15
|
10.15
|
9.70
|
9.90
|
9.83
|
4.64
|
231,940
|
|
|
4/10/2018
|
-0.23 / -2.25%
|
10.30
|
10.30
|
9.97
|
9.97
|
10.12
|
4.67
|
72,600
|
|
|
4/9/2018
|
-0.20 / -1.92%
|
10.40
|
10.55
|
10.20
|
10.20
|
10.41
|
4.78
|
235,550
|
|
|
4/6/2018
|
+0.65 / +6.67%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.26
|
4.87
|
4,529,720
|
|
|
4/5/2018
|
+0.05 / +0.52%
|
9.89
|
9.89
|
9.60
|
9.75
|
9.70
|
4.57
|
358,850
|
|
|
4/4/2018
|
-0.20 / -2.02%
|
9.66
|
9.90
|
9.65
|
9.70
|
9.72
|
4.54
|
125,360
|
|
|
4/3/2018
|
+0.21 / +2.17%
|
9.65
|
9.90
|
9.50
|
9.90
|
9.66
|
4.64
|
133,120
|
|
|
4/2/2018
|
-0.11 / -1.12%
|
9.75
|
9.80
|
9.60
|
9.69
|
9.71
|
4.54
|
45,540
|
|
|
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
|
|
|