|
|
Closing price on 6/1/2017
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.51 |
| Volume |
793,090 |
| Split-adjusted Price |
3.77 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.13 / +1.54%
|
8.80
|
8.80
|
8.51
|
8.59
|
8.63
|
3.77
|
793,090
|
|
|
5/31/2017
|
-0.25 / -2.87%
|
8.72
|
8.73
|
8.30
|
8.46
|
8.53
|
3.71
|
1,390,250
|
|
|
5/30/2017
|
-0.37 / -4.07%
|
9.08
|
9.10
|
8.71
|
8.71
|
8.90
|
3.82
|
900,810
|
|
|
5/29/2017
|
+0.04 / +0.44%
|
9.02
|
9.16
|
8.90
|
9.08
|
9.06
|
3.99
|
945,030
|
|
|
5/26/2017
|
+0.03 / +0.33%
|
9.20
|
9.20
|
9.01
|
9.04
|
9.06
|
3.97
|
564,380
|
|
|
5/25/2017
|
+0.17 / +1.92%
|
8.84
|
9.22
|
8.84
|
9.01
|
9.07
|
3.96
|
974,670
|
|
|
5/24/2017
|
-0.14 / -1.56%
|
8.98
|
9.00
|
8.80
|
8.84
|
8.87
|
3.88
|
1,115,090
|
|
|
5/23/2017
|
+0.07 / +0.79%
|
9.00
|
9.20
|
8.85
|
8.98
|
9.00
|
3.94
|
930,280
|
|
|
5/22/2017
|
-0.38 / -4.09%
|
9.28
|
9.50
|
8.80
|
8.91
|
9.19
|
3.91
|
1,850,930
|
|
|
5/19/2017
|
-0.42 / -4.33%
|
9.61
|
9.70
|
9.20
|
9.29
|
9.42
|
4.08
|
2,304,780
|
|
|
5/18/2017
|
-0.39 / -3.86%
|
9.90
|
10.20
|
9.71
|
9.71
|
9.98
|
4.26
|
940,670
|
|
|
5/17/2017
|
+0.10 / +1.00%
|
9.90
|
10.40
|
9.70
|
10.10
|
10.03
|
4.43
|
1,544,820
|
|
|
5/16/2017
|
+0.28 / +2.88%
|
9.75
|
10.40
|
9.62
|
10.00
|
10.14
|
4.39
|
4,074,160
|
|
|
5/15/2017
|
+0.01 / +0.10%
|
9.84
|
9.84
|
9.60
|
9.72
|
9.75
|
4.27
|
1,273,790
|
|
|
5/12/2017
|
+0.49 / +5.31%
|
9.22
|
9.78
|
9.22
|
9.71
|
9.60
|
4.26
|
2,127,210
|
|
|
5/11/2017
|
+0.17 / +1.88%
|
9.05
|
9.30
|
9.05
|
9.22
|
9.19
|
4.05
|
757,700
|
|
|
5/10/2017
|
-0.35 / -3.72%
|
9.35
|
9.40
|
9.05
|
9.05
|
9.25
|
3.97
|
2,033,680
|
|
|
5/9/2017
|
-0.05 / -0.53%
|
9.30
|
9.40
|
9.11
|
9.40
|
9.31
|
4.13
|
1,515,390
|
|
|
5/8/2017
|
+0.09 / +0.96%
|
9.60
|
9.60
|
9.36
|
9.45
|
9.48
|
4.15
|
1,361,430
|
|
|
5/5/2017
|
+0.48 / +5.41%
|
9.20
|
9.46
|
9.18
|
9.36
|
9.35
|
4.11
|
2,475,330
|
|
|
5/4/2017
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.30
|
8.88
|
8.77
|
3.90
|
4,157,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|