|
|
Closing price on 6/11/2019
|
|
| Open |
9.72 |
| High |
9.88 |
| Low |
9.70 |
| Volume |
1,320,000 |
| Split-adjusted Price |
4.58 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
-0.02 / -0.21%
|
9.72
|
9.88
|
9.70
|
9.70
|
9.80
|
4.58
|
1,320,000
|
|
|
6/10/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.67
|
9.72
|
9.73
|
4.59
|
406,180
|
|
|
6/7/2019
|
+0.11 / +1.14%
|
9.79
|
9.80
|
9.62
|
9.72
|
9.70
|
4.59
|
859,850
|
|
|
6/6/2019
|
-0.09 / -0.93%
|
9.70
|
9.79
|
9.50
|
9.61
|
9.61
|
4.54
|
1,064,040
|
|
|
6/5/2019
|
-0.05 / -0.51%
|
9.89
|
9.90
|
9.65
|
9.70
|
9.78
|
4.58
|
571,320
|
|
|
6/4/2019
|
+0.14 / +1.46%
|
9.62
|
9.86
|
9.60
|
9.75
|
9.72
|
4.60
|
633,810
|
|
|
6/3/2019
|
-0.64 / -6.24%
|
10.20
|
10.20
|
9.61
|
9.61
|
9.89
|
4.54
|
1,368,310
|
|
|
5/31/2019
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.34
|
4.84
|
856,340
|
|
|
5/30/2019
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.43
|
4.89
|
507,620
|
|
|
5/29/2019
|
+0.61 / +6.11%
|
9.99
|
10.65
|
9.93
|
10.60
|
10.40
|
5.00
|
1,856,490
|
|
|
5/28/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
9.99
|
9.98
|
4.72
|
540,680
|
|
|
5/27/2019
|
-0.11 / -1.09%
|
10.15
|
10.20
|
9.99
|
9.99
|
10.06
|
4.72
|
502,020
|
|
|
5/24/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.14
|
4.77
|
1,063,720
|
|
|
5/23/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.20
|
4.81
|
551,950
|
|
|
5/22/2019
|
-0.20 / -1.92%
|
10.45
|
10.50
|
10.20
|
10.20
|
10.34
|
4.81
|
577,880
|
|
|
5/21/2019
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
4.91
|
755,500
|
|
|
5/20/2019
|
+0.40 / +3.92%
|
10.25
|
10.70
|
10.25
|
10.60
|
10.54
|
5.00
|
1,398,880
|
|
|
5/17/2019
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.05
|
10.20
|
10.16
|
4.81
|
619,510
|
|
|
5/16/2019
|
-0.10 / -0.98%
|
10.30
|
10.35
|
10.10
|
10.10
|
10.20
|
4.77
|
858,790
|
|
|
5/15/2019
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
4.81
|
709,690
|
|
|
5/14/2019
|
+0.05 / +0.49%
|
10.10
|
10.25
|
9.99
|
10.25
|
10.13
|
4.84
|
592,750
|
|
|
5/13/2019
|
+0.25 / +2.51%
|
9.95
|
10.35
|
9.95
|
10.20
|
10.21
|
4.81
|
649,530
|
|
|
5/10/2019
|
+0.10 / +1.02%
|
9.85
|
9.95
|
9.81
|
9.95
|
9.88
|
4.70
|
589,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|