|
|
Closing price on 4/7/2021
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
2,706,400 |
| Split-adjusted Price |
9.05 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.75
|
15.15
|
14.95
|
9.05
|
2,706,400
|
|
|
4/6/2021
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.12
|
9.02
|
3,305,000
|
|
|
4/5/2021
|
-0.05 / -0.33%
|
15.60
|
15.65
|
15.30
|
15.30
|
15.47
|
9.14
|
3,477,100
|
|
|
4/2/2021
|
-0.15 / -0.97%
|
15.80
|
15.80
|
15.25
|
15.35
|
15.50
|
9.17
|
2,449,900
|
|
|
4/1/2021
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.35
|
15.50
|
15.45
|
9.26
|
2,839,200
|
|
|
3/31/2021
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.37
|
9.14
|
3,203,700
|
|
|
3/30/2021
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.05
|
15.20
|
15.21
|
9.08
|
2,451,900
|
|
|
3/29/2021
|
+0.65 / +4.45%
|
14.80
|
15.30
|
14.60
|
15.25
|
14.94
|
9.11
|
3,087,500
|
|
|
3/26/2021
|
-0.20 / -1.35%
|
14.60
|
15.00
|
13.90
|
14.60
|
14.43
|
8.72
|
3,345,900
|
|
|
3/25/2021
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.75
|
14.80
|
14.93
|
8.84
|
2,770,400
|
|
|
3/24/2021
|
-0.50 / -3.25%
|
15.15
|
15.40
|
14.80
|
14.90
|
15.12
|
8.90
|
3,955,800
|
|
|
3/23/2021
|
-0.35 / -2.22%
|
15.65
|
15.75
|
15.30
|
15.40
|
15.53
|
9.20
|
3,074,100
|
|
|
3/22/2021
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.60
|
15.75
|
15.82
|
9.41
|
2,320,100
|
|
|
3/19/2021
|
+0.45 / +2.90%
|
15.45
|
16.25
|
15.05
|
15.95
|
15.56
|
9.53
|
7,670,100
|
|
|
3/18/2021
|
-0.15 / -0.96%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.62
|
9.26
|
3,940,800
|
|
|
3/17/2021
|
-0.25 / -1.57%
|
15.55
|
15.90
|
15.45
|
15.65
|
15.57
|
9.35
|
6,708,900
|
|
|
3/16/2021
|
-0.40 / -2.45%
|
16.05
|
16.25
|
15.50
|
15.90
|
15.86
|
9.50
|
8,351,100
|
|
|
3/15/2021
|
-0.35 / -2.10%
|
16.75
|
16.75
|
16.05
|
16.30
|
16.38
|
9.74
|
5,735,800
|
|
|
3/12/2021
|
+0.20 / +1.22%
|
16.50
|
16.95
|
16.50
|
16.65
|
16.74
|
9.95
|
6,108,700
|
|
|
3/11/2021
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.30
|
16.45
|
16.45
|
9.83
|
4,199,900
|
|
|
3/10/2021
|
-0.05 / -0.30%
|
16.45
|
16.70
|
16.25
|
16.40
|
16.45
|
9.80
|
4,778,300
|
|
|
3/9/2021
|
+0.25 / +1.54%
|
16.00
|
16.75
|
15.80
|
16.45
|
16.39
|
9.83
|
6,708,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.31
|
9.68
|
5,672,000
|
|
|
3/5/2021
|
-0.15 / -0.92%
|
16.10
|
16.30
|
15.50
|
16.20
|
15.93
|
9.68
|
4,312,100
|
|
|
3/4/2021
|
-0.65 / -3.82%
|
17.00
|
17.00
|
15.85
|
16.35
|
16.38
|
9.77
|
7,874,700
|
|
|
3/3/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.87
|
10.16
|
8,709,600
|
|
|
3/2/2021
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.10
|
10.16
|
4,575,400
|
|
|
3/1/2021
|
+1.10 / +6.96%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
10.10
|
10,133,400
|
|
|
2/26/2021
|
+0.70 / +4.64%
|
14.90
|
15.95
|
14.65
|
15.80
|
15.37
|
9.44
|
6,555,600
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.21
|
9.02
|
4,260,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|