|
|
Closing price on 5/31/2021
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.85 |
| Volume |
3,461,300 |
| Split-adjusted Price |
8.38 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.60 / +5.06%
|
11.90
|
12.50
|
11.85
|
12.45
|
12.32
|
8.38
|
3,461,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.65
|
11.85
|
11.80
|
7.98
|
1,598,700
|
|
|
5/27/2021
|
-0.20 / -1.66%
|
12.00
|
12.10
|
11.75
|
11.85
|
11.89
|
7.98
|
1,752,300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.05
|
11.98
|
8.11
|
2,248,000
|
|
|
5/25/2021
|
-0.25 / -2.03%
|
12.30
|
12.40
|
12.00
|
12.05
|
12.15
|
8.11
|
1,732,700
|
|
|
5/24/2021
|
+0.45 / +3.80%
|
12.40
|
12.45
|
12.10
|
12.30
|
12.28
|
8.28
|
2,224,600
|
|
|
5/21/2021
|
+0.75 / +6.76%
|
11.05
|
11.85
|
11.00
|
11.85
|
11.10
|
7.98
|
1,486,700
|
|
|
5/20/2021
|
-0.40 / -3.48%
|
11.35
|
11.40
|
11.00
|
11.10
|
11.20
|
7.47
|
1,861,000
|
|
|
5/19/2021
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.52
|
7.74
|
2,967,200
|
|
|
5/18/2021
|
-0.40 / -3.28%
|
12.20
|
12.50
|
11.80
|
11.80
|
11.80
|
7.94
|
2,034,400
|
|
|
5/17/2021
|
-0.70 / -5.43%
|
12.80
|
12.85
|
12.20
|
12.20
|
12.20
|
8.21
|
2,766,400
|
|
|
5/14/2021
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.89
|
8.68
|
2,328,800
|
|
|
5/13/2021
|
-0.35 / -2.61%
|
13.40
|
13.40
|
13.05
|
13.05
|
13.15
|
8.78
|
2,116,000
|
|
|
5/12/2021
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.34
|
9.02
|
1,605,500
|
|
|
5/11/2021
|
+0.45 / +3.32%
|
13.70
|
14.20
|
13.60
|
14.00
|
13.89
|
8.95
|
2,664,500
|
|
|
5/10/2021
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.50
|
13.55
|
13.58
|
8.66
|
2,079,800
|
|
|
5/7/2021
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.45
|
13.70
|
13.69
|
8.76
|
2,102,600
|
|
|
5/6/2021
|
+0.35 / +2.57%
|
13.65
|
14.35
|
13.65
|
13.95
|
14.00
|
8.92
|
3,387,300
|
|
|
5/5/2021
|
+0.45 / +3.42%
|
13.20
|
13.70
|
13.10
|
13.60
|
13.41
|
8.70
|
2,741,000
|
|
|
5/4/2021
|
-0.30 / -2.23%
|
12.80
|
13.30
|
12.80
|
13.15
|
13.08
|
8.41
|
1,861,800
|
|
|
4/29/2021
|
+0.20 / +1.51%
|
13.40
|
13.55
|
13.35
|
13.45
|
13.44
|
8.60
|
1,528,500
|
|
|
4/28/2021
|
+0.50 / +3.92%
|
12.75
|
13.40
|
12.75
|
13.25
|
13.17
|
8.47
|
2,113,000
|
|
|
4/27/2021
|
+0.05 / +0.39%
|
12.70
|
13.00
|
12.60
|
12.75
|
12.80
|
8.15
|
1,696,500
|
|
|
4/26/2021
|
-0.60 / -4.51%
|
13.10
|
13.30
|
12.70
|
12.70
|
12.94
|
8.12
|
1,644,100
|
|
|
4/23/2021
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.60
|
13.30
|
12.93
|
8.50
|
2,585,100
|
|
|
4/22/2021
|
-0.95 / -6.86%
|
13.80
|
13.85
|
12.90
|
12.90
|
13.24
|
8.25
|
4,177,400
|
|
|
4/20/2021
|
-0.35 / -2.46%
|
14.30
|
14.30
|
13.80
|
13.85
|
13.98
|
8.86
|
3,017,800
|
|
|
4/19/2021
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.02
|
9.08
|
2,135,300
|
|
|
4/16/2021
|
-0.50 / -3.47%
|
14.05
|
14.45
|
13.60
|
13.90
|
13.98
|
8.89
|
4,572,100
|
|
|
4/15/2021
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.58
|
9.21
|
4,027,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|