|
Closing price on 6/25/2018
|
|
| Open |
9.34 |
| High |
9.37 |
| Low |
9.29 |
| Volume |
284,650 |
| Split-adjusted Price |
4.37 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
0.00 / 0.00%
|
9.34
|
9.37
|
9.29
|
9.34
|
9.32
|
4.37
|
284,650
|
|
|
6/22/2018
|
+0.07 / +0.76%
|
9.27
|
9.34
|
9.21
|
9.34
|
9.27
|
4.37
|
56,530
|
|
|
6/21/2018
|
+0.01 / +0.11%
|
9.28
|
9.29
|
9.17
|
9.27
|
9.25
|
4.34
|
28,760
|
|
|
6/20/2018
|
-0.05 / -0.54%
|
9.31
|
9.43
|
9.15
|
9.26
|
9.27
|
4.34
|
96,680
|
|
|
6/19/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.31
|
9.29
|
4.36
|
177,430
|
|
|
6/18/2018
|
-0.37 / -3.82%
|
9.60
|
9.60
|
9.31
|
9.31
|
9.40
|
4.36
|
42,540
|
|
|
6/15/2018
|
-0.02 / -0.21%
|
9.55
|
9.68
|
9.55
|
9.68
|
9.63
|
4.53
|
30,420
|
|
|
6/14/2018
|
+0.13 / +1.36%
|
9.58
|
9.75
|
9.57
|
9.70
|
9.61
|
4.54
|
29,330
|
|
|
6/13/2018
|
+0.04 / +0.42%
|
9.66
|
9.80
|
9.53
|
9.57
|
9.68
|
4.48
|
46,880
|
|
|
6/12/2018
|
-0.16 / -1.65%
|
9.61
|
9.67
|
9.52
|
9.53
|
9.58
|
4.46
|
38,200
|
|
|
6/11/2018
|
-0.08 / -0.82%
|
9.64
|
9.74
|
9.52
|
9.69
|
9.64
|
4.54
|
94,330
|
|
|
6/8/2018
|
-0.03 / -0.31%
|
9.66
|
9.90
|
9.63
|
9.77
|
9.72
|
4.58
|
78,120
|
|
|
6/7/2018
|
0.00 / 0.00%
|
9.80
|
9.95
|
9.30
|
9.80
|
9.77
|
4.59
|
74,580
|
|
|
6/6/2018
|
+0.30 / +3.16%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.96
|
4.59
|
300,560
|
|
|
6/5/2018
|
-0.18 / -1.86%
|
9.41
|
9.65
|
9.40
|
9.50
|
9.53
|
4.45
|
97,790
|
|
|
6/4/2018
|
+0.04 / +0.41%
|
9.62
|
9.85
|
9.20
|
9.68
|
9.53
|
4.53
|
141,190
|
|
|
6/1/2018
|
-0.25 / -2.53%
|
9.50
|
9.89
|
9.50
|
9.64
|
9.63
|
4.52
|
103,450
|
|
|
5/31/2018
|
+0.62 / +6.69%
|
9.44
|
9.89
|
9.29
|
9.89
|
9.58
|
4.63
|
62,310
|
|
|
5/30/2018
|
+0.19 / +2.09%
|
9.20
|
9.45
|
9.20
|
9.27
|
9.33
|
4.34
|
146,470
|
|
|
5/29/2018
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.08
|
9.08
|
9.22
|
4.25
|
65,730
|
|
|
5/28/2018
|
-0.68 / -6.97%
|
9.50
|
9.75
|
9.08
|
9.08
|
9.20
|
4.25
|
252,940
|
|
|
5/25/2018
|
-0.02 / -0.20%
|
9.78
|
9.78
|
9.55
|
9.76
|
9.69
|
4.57
|
46,630
|
|
|
5/24/2018
|
-0.12 / -1.21%
|
9.90
|
9.90
|
9.52
|
9.78
|
9.75
|
4.58
|
34,680
|
|
|
5/23/2018
|
+0.10 / +1.02%
|
9.51
|
9.90
|
9.51
|
9.90
|
9.84
|
4.64
|
17,170
|
|
|
5/22/2018
|
+0.04 / +0.41%
|
9.71
|
9.80
|
9.50
|
9.80
|
9.65
|
4.59
|
188,750
|
|
|
5/21/2018
|
-0.04 / -0.41%
|
9.80
|
9.95
|
9.76
|
9.76
|
9.81
|
4.57
|
25,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
9.80
|
9.98
|
9.76
|
9.80
|
9.77
|
4.59
|
8,800
|
|
|
5/17/2018
|
-0.09 / -0.91%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.89
|
4.59
|
74,940
|
|
|
5/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.75
|
9.89
|
9.82
|
4.63
|
183,210
|
|
|
5/15/2018
|
-0.11 / -1.10%
|
9.90
|
10.00
|
9.89
|
9.89
|
9.93
|
4.63
|
47,450
|
|
|