|
Closing price on 6/5/2018
|
|
| Open |
9.41 |
| High |
9.65 |
| Low |
9.40 |
| Volume |
97,790 |
| Split-adjusted Price |
4.45 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2018
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.86
|
10.00
|
9.93
|
4.68
|
103,010
|
|
|
5/11/2018
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.86
|
10.05
|
9.95
|
4.71
|
70,050
|
|
|
5/10/2018
|
-0.15 / -1.49%
|
10.00
|
10.25
|
9.95
|
9.95
|
10.07
|
4.66
|
146,140
|
|
|
5/9/2018
|
-0.20 / -1.94%
|
10.15
|
10.30
|
10.00
|
10.10
|
10.12
|
4.73
|
130,770
|
|
|
5/8/2018
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.10
|
10.30
|
10.31
|
4.82
|
138,660
|
|
|
5/7/2018
|
+0.58 / +5.91%
|
9.99
|
10.50
|
9.91
|
10.40
|
10.22
|
4.87
|
728,930
|
|
|
5/4/2018
|
+0.02 / +0.20%
|
9.80
|
10.00
|
9.80
|
9.82
|
9.88
|
4.60
|
25,800
|
|
|
5/3/2018
|
-0.01 / -0.10%
|
9.82
|
10.00
|
9.50
|
9.80
|
9.71
|
4.59
|
155,220
|
|
|
5/2/2018
|
-0.29 / -2.87%
|
9.99
|
10.10
|
9.81
|
9.81
|
9.92
|
4.59
|
212,500
|
|
|
4/27/2018
|
+0.14 / +1.41%
|
9.96
|
10.10
|
9.81
|
10.10
|
9.96
|
4.73
|
167,890
|
|
|
4/26/2018
|
-0.44 / -4.23%
|
9.96
|
10.35
|
9.94
|
9.96
|
10.01
|
4.67
|
170,250
|
|
|
4/24/2018
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.31
|
4.87
|
156,130
|
|
|
4/23/2018
|
+0.16 / +1.61%
|
9.99
|
10.50
|
9.99
|
10.10
|
10.28
|
4.73
|
678,550
|
|
|
4/20/2018
|
+0.04 / +0.40%
|
9.88
|
9.99
|
9.85
|
9.94
|
9.92
|
4.66
|
77,890
|
|
|