|
|
Closing price on 4/8/2019
|
|
| Open |
11.85 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
2,218,680 |
| Split-adjusted Price |
5.66 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
+0.15 / +1.27%
|
11.85
|
12.20
|
11.80
|
12.00
|
12.00
|
5.66
|
2,218,680
|
|
|
4/5/2019
|
-0.10 / -0.84%
|
12.00
|
12.50
|
11.85
|
11.85
|
12.10
|
5.59
|
2,010,960
|
|
|
4/4/2019
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.76
|
5.64
|
4,080,240
|
|
|
4/3/2019
|
+0.25 / +2.28%
|
10.95
|
11.35
|
10.85
|
11.20
|
11.01
|
5.29
|
1,148,740
|
|
|
4/2/2019
|
-0.30 / -2.67%
|
11.40
|
11.40
|
10.95
|
10.95
|
11.18
|
5.17
|
1,435,700
|
|
|
4/1/2019
|
+0.25 / +2.27%
|
11.00
|
11.40
|
11.00
|
11.25
|
11.26
|
5.31
|
1,242,440
|
|
|
3/29/2019
|
-0.15 / -1.35%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.07
|
5.19
|
786,920
|
|
|
3/28/2019
|
+0.35 / +3.24%
|
10.80
|
11.40
|
10.80
|
11.15
|
11.11
|
5.26
|
1,771,860
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.85
|
11.10
|
10.70
|
10.80
|
10.91
|
5.10
|
1,141,790
|
|
|
3/26/2019
|
+0.30 / +2.86%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.63
|
5.10
|
736,710
|
|
|
3/25/2019
|
-0.50 / -4.55%
|
10.55
|
10.90
|
10.45
|
10.50
|
10.61
|
4.96
|
1,356,600
|
|
|
3/22/2019
|
-0.25 / -2.22%
|
11.25
|
11.40
|
10.70
|
11.00
|
11.12
|
5.19
|
1,482,710
|
|
|
3/21/2019
|
-0.30 / -2.60%
|
11.70
|
11.75
|
11.20
|
11.25
|
11.53
|
5.31
|
1,914,310
|
|
|
3/20/2019
|
+0.30 / +2.67%
|
11.25
|
11.60
|
11.15
|
11.55
|
11.45
|
5.45
|
2,983,020
|
|
|
3/19/2019
|
+0.10 / +0.90%
|
11.35
|
11.80
|
11.15
|
11.25
|
11.48
|
5.31
|
4,105,410
|
|
|
3/18/2019
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.25
|
11.15
|
10.91
|
5.26
|
4,494,440
|
|
|
3/15/2019
|
-0.15 / -1.42%
|
10.60
|
10.75
|
10.20
|
10.45
|
10.35
|
4.93
|
1,193,270
|
|
|
3/14/2019
|
+0.30 / +2.91%
|
10.30
|
10.65
|
10.20
|
10.60
|
10.50
|
5.00
|
1,258,330
|
|
|
3/13/2019
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.57
|
4.86
|
1,873,730
|
|
|
3/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.77
|
5.10
|
2,082,900
|
|
|
3/11/2019
|
+0.25 / +2.37%
|
10.60
|
10.85
|
10.50
|
10.80
|
10.73
|
5.10
|
1,237,320
|
|
|
3/8/2019
|
-0.05 / -0.47%
|
10.50
|
10.90
|
10.30
|
10.55
|
10.65
|
4.98
|
1,341,190
|
|
|
3/7/2019
|
-0.15 / -1.40%
|
10.90
|
11.20
|
10.60
|
10.60
|
10.93
|
5.00
|
2,870,920
|
|
|
3/6/2019
|
+0.50 / +4.88%
|
10.25
|
10.80
|
10.25
|
10.75
|
10.49
|
5.07
|
7,705,520
|
|
|
3/5/2019
|
-0.20 / -1.91%
|
10.45
|
10.50
|
10.15
|
10.25
|
10.38
|
4.84
|
1,300,640
|
|
|
3/4/2019
|
+0.25 / +2.45%
|
10.25
|
10.80
|
10.25
|
10.45
|
10.46
|
4.93
|
2,973,600
|
|
|
3/1/2019
|
+0.55 / +5.70%
|
9.65
|
10.30
|
9.58
|
10.20
|
10.04
|
4.81
|
2,459,520
|
|
|
2/28/2019
|
-0.20 / -2.03%
|
9.72
|
9.84
|
9.60
|
9.65
|
9.76
|
4.55
|
905,060
|
|
|
2/27/2019
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.77
|
9.85
|
9.90
|
4.65
|
5,833,280
|
|
|
2/26/2019
|
+0.64 / +6.96%
|
9.30
|
9.84
|
9.30
|
9.84
|
9.75
|
4.64
|
4,697,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|