|
|
Closing price on 4/5/2017
|
|
| Open |
8.37 |
| High |
8.70 |
| Low |
8.36 |
| Volume |
2,043,060 |
| Split-adjusted Price |
3.78 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.27 / +3.23%
|
8.37
|
8.70
|
8.36
|
8.62
|
8.59
|
3.78
|
2,043,060
|
|
|
4/4/2017
|
+0.11 / +1.33%
|
8.40
|
8.48
|
8.28
|
8.35
|
8.37
|
3.67
|
1,536,320
|
|
|
4/3/2017
|
+0.53 / +6.87%
|
7.70
|
8.24
|
7.70
|
8.24
|
8.07
|
3.62
|
1,829,110
|
|
|
3/31/2017
|
-0.12 / -1.53%
|
7.80
|
7.81
|
7.63
|
7.71
|
7.74
|
3.38
|
900,270
|
|
|
3/30/2017
|
+0.03 / +0.38%
|
8.00
|
8.10
|
7.79
|
7.83
|
7.93
|
3.44
|
1,141,650
|
|
|
3/29/2017
|
-0.18 / -2.26%
|
7.90
|
8.00
|
7.55
|
7.80
|
7.74
|
3.42
|
1,526,770
|
|
|
3/28/2017
|
-0.32 / -3.86%
|
8.30
|
8.30
|
7.97
|
7.98
|
8.08
|
3.50
|
1,650,950
|
|
|
3/27/2017
|
0.00 / 0.00%
|
8.22
|
8.40
|
8.22
|
8.30
|
8.32
|
3.64
|
1,321,120
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.20
|
8.30
|
8.28
|
3.64
|
763,920
|
|
|
3/23/2017
|
+0.06 / +0.73%
|
8.15
|
8.49
|
7.90
|
8.30
|
8.23
|
3.64
|
1,698,010
|
|
|
3/22/2017
|
-0.49 / -5.61%
|
8.68
|
8.70
|
8.12
|
8.24
|
8.36
|
3.62
|
4,245,680
|
|
|
3/21/2017
|
-0.12 / -1.36%
|
8.85
|
9.00
|
8.61
|
8.73
|
8.77
|
3.83
|
1,433,430
|
|
|
3/20/2017
|
+0.45 / +5.36%
|
8.60
|
8.90
|
8.50
|
8.85
|
8.72
|
3.88
|
1,240,950
|
|
|
3/17/2017
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.25
|
8.40
|
8.39
|
3.69
|
1,525,540
|
|
|
3/16/2017
|
+0.37 / +4.73%
|
7.80
|
8.22
|
7.77
|
8.20
|
8.07
|
3.60
|
1,582,100
|
|
|
3/15/2017
|
+0.01 / +0.13%
|
7.80
|
7.85
|
7.60
|
7.83
|
7.76
|
3.44
|
1,270,870
|
|
|
3/14/2017
|
+0.02 / +0.26%
|
7.80
|
8.13
|
7.80
|
7.82
|
7.96
|
3.43
|
1,033,510
|
|
|
3/13/2017
|
+0.32 / +4.28%
|
7.45
|
8.00
|
7.45
|
7.80
|
7.83
|
3.42
|
2,641,640
|
|
|
3/10/2017
|
-0.12 / -1.58%
|
7.70
|
7.71
|
7.30
|
7.48
|
7.49
|
3.28
|
1,107,720
|
|
|
3/9/2017
|
+0.42 / +5.85%
|
7.18
|
7.68
|
7.18
|
7.60
|
7.55
|
3.34
|
1,977,440
|
|
|
3/8/2017
|
+0.05 / +0.70%
|
7.00
|
7.25
|
6.96
|
7.18
|
7.10
|
3.15
|
999,940
|
|
|
3/7/2017
|
-0.02 / -0.28%
|
7.10
|
7.40
|
7.00
|
7.13
|
7.25
|
3.13
|
1,142,630
|
|
|
3/6/2017
|
+0.46 / +6.88%
|
7.10
|
7.15
|
7.08
|
7.15
|
7.13
|
3.14
|
2,736,910
|
|
|
3/3/2017
|
+0.43 / +6.87%
|
6.26
|
6.69
|
6.20
|
6.69
|
6.48
|
2.94
|
1,415,030
|
|
|
3/2/2017
|
+0.13 / +2.12%
|
6.13
|
6.40
|
6.06
|
6.26
|
6.28
|
2.75
|
810,840
|
|
|
3/1/2017
|
-0.07 / -1.13%
|
6.20
|
6.20
|
6.03
|
6.13
|
6.10
|
2.69
|
672,570
|
|
|
2/28/2017
|
-0.28 / -4.32%
|
6.40
|
6.52
|
6.20
|
6.20
|
6.32
|
2.72
|
963,080
|
|
|
2/27/2017
|
+0.28 / +4.52%
|
6.15
|
6.50
|
6.10
|
6.48
|
6.28
|
2.84
|
771,360
|
|
|
2/24/2017
|
-0.22 / -3.43%
|
6.44
|
6.44
|
6.20
|
6.20
|
6.30
|
2.72
|
874,950
|
|
|
2/23/2017
|
+0.02 / +0.31%
|
6.35
|
6.50
|
6.20
|
6.42
|
6.32
|
2.82
|
943,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|