|
|
Closing price on 5/3/2017
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
277,070 |
| Split-adjusted Price |
3.64 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
-0.03 / -0.36%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
3.64
|
277,070
|
|
|
4/28/2017
|
-0.07 / -0.83%
|
8.40
|
8.41
|
8.20
|
8.33
|
8.34
|
3.66
|
555,570
|
|
|
4/27/2017
|
+0.10 / +1.20%
|
8.47
|
8.49
|
8.32
|
8.40
|
8.40
|
3.69
|
494,610
|
|
|
4/26/2017
|
-0.08 / -0.95%
|
8.38
|
8.39
|
8.00
|
8.30
|
8.31
|
3.64
|
434,830
|
|
|
4/25/2017
|
0.00 / 0.00%
|
8.30
|
8.44
|
8.25
|
8.38
|
8.36
|
3.68
|
667,100
|
|
|
4/24/2017
|
-0.07 / -0.83%
|
8.51
|
8.51
|
8.36
|
8.38
|
8.41
|
3.68
|
500,870
|
|
|
4/21/2017
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.40
|
8.45
|
8.48
|
3.71
|
818,880
|
|
|
4/20/2017
|
-0.13 / -1.52%
|
8.59
|
8.59
|
8.45
|
8.45
|
8.51
|
3.71
|
741,090
|
|
|
4/19/2017
|
-0.04 / -0.46%
|
8.73
|
8.73
|
8.50
|
8.58
|
8.59
|
3.77
|
402,870
|
|
|
4/18/2017
|
+0.17 / +2.01%
|
8.45
|
8.65
|
8.40
|
8.62
|
8.55
|
3.78
|
1,210,020
|
|
|
4/17/2017
|
-0.22 / -2.54%
|
8.68
|
8.78
|
8.45
|
8.45
|
8.53
|
3.71
|
1,029,840
|
|
|
4/14/2017
|
-0.11 / -1.25%
|
8.65
|
8.75
|
8.40
|
8.67
|
8.59
|
3.81
|
1,052,150
|
|
|
4/13/2017
|
+0.28 / +3.29%
|
8.59
|
8.90
|
8.59
|
8.78
|
8.79
|
3.85
|
1,427,750
|
|
|
4/12/2017
|
-0.25 / -2.86%
|
8.80
|
8.95
|
8.14
|
8.50
|
8.68
|
3.73
|
2,149,460
|
|
|
4/11/2017
|
+0.33 / +3.92%
|
8.36
|
8.88
|
8.36
|
8.75
|
8.70
|
3.84
|
2,546,830
|
|
|
4/10/2017
|
-0.18 / -2.09%
|
8.60
|
8.60
|
8.30
|
8.42
|
8.45
|
3.70
|
932,240
|
|
|
4/7/2017
|
-0.02 / -0.23%
|
8.60
|
8.65
|
8.50
|
8.60
|
8.59
|
3.78
|
1,085,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|