|
|
Closing price on 5/4/2021
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
1,861,800 |
| Split-adjusted Price |
8.41 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.77
|
9.53
|
2,730,900
|
|
|
4/13/2021
|
-0.40 / -2.61%
|
15.35
|
15.40
|
14.80
|
14.90
|
15.03
|
9.53
|
3,932,800
|
|
|
4/12/2021
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.15
|
15.30
|
15.26
|
9.78
|
2,657,400
|
|
|
4/9/2021
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.35
|
15.35
|
15.41
|
9.81
|
1,770,800
|
|
|
4/8/2021
|
+0.35 / +2.31%
|
15.20
|
15.65
|
15.15
|
15.50
|
15.40
|
9.91
|
3,218,500
|
|
|
4/7/2021
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.75
|
15.15
|
14.95
|
9.69
|
2,706,400
|
|
|
4/6/2021
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.12
|
9.65
|
3,305,000
|
|
|
4/5/2021
|
-0.05 / -0.33%
|
15.60
|
15.65
|
15.30
|
15.30
|
15.47
|
9.78
|
3,477,100
|
|
|
4/2/2021
|
-0.15 / -0.97%
|
15.80
|
15.80
|
15.25
|
15.35
|
15.50
|
9.81
|
2,449,900
|
|
|
4/1/2021
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.35
|
15.50
|
15.45
|
9.91
|
2,839,200
|
|
|
3/31/2021
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.37
|
9.78
|
3,203,700
|
|
|
3/30/2021
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.05
|
15.20
|
15.21
|
9.72
|
2,451,900
|
|
|
3/29/2021
|
+0.65 / +4.45%
|
14.80
|
15.30
|
14.60
|
15.25
|
14.94
|
9.75
|
3,087,500
|
|
|
3/26/2021
|
-0.20 / -1.35%
|
14.60
|
15.00
|
13.90
|
14.60
|
14.43
|
9.33
|
3,345,900
|
|
|
3/25/2021
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.75
|
14.80
|
14.93
|
9.46
|
2,770,400
|
|
|
3/24/2021
|
-0.50 / -3.25%
|
15.15
|
15.40
|
14.80
|
14.90
|
15.12
|
9.53
|
3,955,800
|
|
|
3/23/2021
|
-0.35 / -2.22%
|
15.65
|
15.75
|
15.30
|
15.40
|
15.53
|
9.85
|
3,074,100
|
|
|
3/22/2021
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.60
|
15.75
|
15.82
|
10.07
|
2,320,100
|
|
|
3/19/2021
|
+0.45 / +2.90%
|
15.45
|
16.25
|
15.05
|
15.95
|
15.56
|
10.20
|
7,670,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|