|
Closing price on 5/31/2019
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
856,340 |
| Split-adjusted Price |
5.18 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.34
|
5.18
|
856,340
|
|
|
5/30/2019
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.43
|
5.23
|
507,620
|
|
|
5/29/2019
|
+0.61 / +6.11%
|
9.99
|
10.65
|
9.93
|
10.60
|
10.40
|
5.35
|
1,856,490
|
|
|
5/28/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
9.99
|
9.98
|
5.05
|
540,680
|
|
|
5/27/2019
|
-0.11 / -1.09%
|
10.15
|
10.20
|
9.99
|
9.99
|
10.06
|
5.05
|
502,020
|
|
|
5/24/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.14
|
5.10
|
1,063,720
|
|
|
5/23/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.20
|
5.15
|
551,950
|
|
|
5/22/2019
|
-0.20 / -1.92%
|
10.45
|
10.50
|
10.20
|
10.20
|
10.34
|
5.15
|
577,880
|
|
|
5/21/2019
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
5.25
|
755,500
|
|
|
5/20/2019
|
+0.40 / +3.92%
|
10.25
|
10.70
|
10.25
|
10.60
|
10.54
|
5.35
|
1,398,880
|
|
|
5/17/2019
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.05
|
10.20
|
10.16
|
5.15
|
619,510
|
|
|
5/16/2019
|
-0.10 / -0.98%
|
10.30
|
10.35
|
10.10
|
10.10
|
10.20
|
5.10
|
858,790
|
|
|
5/15/2019
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
5.15
|
709,690
|
|
|
5/14/2019
|
+0.05 / +0.49%
|
10.10
|
10.25
|
9.99
|
10.25
|
10.13
|
5.18
|
592,750
|
|
|
5/13/2019
|
+0.25 / +2.51%
|
9.95
|
10.35
|
9.95
|
10.20
|
10.21
|
5.15
|
649,530
|
|
|
5/10/2019
|
+0.10 / +1.02%
|
9.85
|
9.95
|
9.81
|
9.95
|
9.88
|
5.03
|
589,750
|
|
|
5/9/2019
|
-0.07 / -0.71%
|
9.99
|
10.00
|
9.85
|
9.85
|
9.90
|
4.97
|
841,520
|
|
|
5/8/2019
|
+0.02 / +0.20%
|
9.80
|
10.00
|
9.77
|
9.92
|
9.85
|
5.01
|
641,150
|
|
|
5/7/2019
|
-0.05 / -0.50%
|
10.15
|
10.20
|
9.85
|
9.90
|
9.98
|
5.00
|
1,760,010
|
|
|
5/6/2019
|
-0.60 / -5.69%
|
10.45
|
10.50
|
9.95
|
9.95
|
10.13
|
5.03
|
3,093,420
|
|
|
5/3/2019
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.61
|
5.33
|
696,440
|
|
|
5/2/2019
|
+0.35 / +3.37%
|
10.70
|
10.90
|
10.60
|
10.75
|
10.74
|
5.43
|
804,030
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.35
|
10.65
|
10.35
|
10.40
|
10.50
|
5.25
|
630,920
|
|
|
4/25/2019
|
-0.40 / -3.70%
|
10.75
|
10.75
|
10.40
|
10.40
|
10.56
|
5.25
|
848,250
|
|
|
4/24/2019
|
+0.25 / +2.37%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.74
|
5.45
|
667,390
|
|
|
4/23/2019
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.45
|
10.55
|
10.61
|
5.33
|
735,630
|
|
|
4/22/2019
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.20
|
10.50
|
10.37
|
5.30
|
1,454,830
|
|
|
4/19/2019
|
-0.45 / -4.09%
|
10.80
|
11.05
|
10.55
|
10.55
|
10.66
|
5.33
|
805,820
|
|
|
4/18/2019
|
-0.25 / -2.22%
|
10.95
|
11.10
|
10.50
|
11.00
|
10.71
|
5.56
|
2,688,820
|
|
|
4/17/2019
|
-0.80 / -6.64%
|
12.10
|
12.10
|
11.25
|
11.25
|
11.49
|
5.68
|
5,021,170
|
|
|