|
|
Closing price on 5/9/2019
|
|
| Open |
9.99 |
| High |
10.00 |
| Low |
9.85 |
| Volume |
841,520 |
| Split-adjusted Price |
4.65 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
-0.07 / -0.71%
|
9.99
|
10.00
|
9.85
|
9.85
|
9.90
|
4.65
|
841,520
|
|
|
5/8/2019
|
+0.02 / +0.20%
|
9.80
|
10.00
|
9.77
|
9.92
|
9.85
|
4.68
|
641,150
|
|
|
5/7/2019
|
-0.05 / -0.50%
|
10.15
|
10.20
|
9.85
|
9.90
|
9.98
|
4.67
|
1,760,010
|
|
|
5/6/2019
|
-0.60 / -5.69%
|
10.45
|
10.50
|
9.95
|
9.95
|
10.13
|
4.70
|
3,093,420
|
|
|
5/3/2019
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.61
|
4.98
|
696,440
|
|
|
5/2/2019
|
+0.35 / +3.37%
|
10.70
|
10.90
|
10.60
|
10.75
|
10.74
|
5.07
|
804,030
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.35
|
10.65
|
10.35
|
10.40
|
10.50
|
4.91
|
630,920
|
|
|
4/25/2019
|
-0.40 / -3.70%
|
10.75
|
10.75
|
10.40
|
10.40
|
10.56
|
4.91
|
848,250
|
|
|
4/24/2019
|
+0.25 / +2.37%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.74
|
5.10
|
667,390
|
|
|
4/23/2019
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.45
|
10.55
|
10.61
|
4.98
|
735,630
|
|
|
4/22/2019
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.20
|
10.50
|
10.37
|
4.96
|
1,454,830
|
|
|
4/19/2019
|
-0.45 / -4.09%
|
10.80
|
11.05
|
10.55
|
10.55
|
10.66
|
4.98
|
805,820
|
|
|
4/18/2019
|
-0.25 / -2.22%
|
10.95
|
11.10
|
10.50
|
11.00
|
10.71
|
5.19
|
2,688,820
|
|
|
4/17/2019
|
-0.80 / -6.64%
|
12.10
|
12.10
|
11.25
|
11.25
|
11.49
|
5.31
|
5,021,170
|
|
|
4/16/2019
|
-0.20 / -1.63%
|
12.20
|
12.25
|
11.90
|
12.05
|
12.06
|
5.69
|
1,666,310
|
|
|
4/12/2019
|
+0.25 / +2.08%
|
12.00
|
12.30
|
11.95
|
12.25
|
12.16
|
5.78
|
1,390,010
|
|
|
4/11/2019
|
+0.10 / +0.84%
|
12.10
|
12.35
|
11.90
|
12.00
|
12.13
|
5.66
|
1,776,120
|
|
|
4/10/2019
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.65
|
11.90
|
11.84
|
5.62
|
1,569,610
|
|
|
4/9/2019
|
-0.20 / -1.67%
|
11.95
|
12.25
|
11.80
|
11.80
|
12.05
|
5.57
|
2,854,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|