|
Closing price on 7/18/2018
|
|
| Open |
9.00 |
| High |
9.02 |
| Low |
8.94 |
| Volume |
122,600 |
| Split-adjusted Price |
3.91 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.06 / -0.67%
|
9.00
|
9.02
|
8.94
|
8.94
|
9.00
|
3.91
|
122,600
|
|
|
7/17/2018
|
0.00 / 0.00%
|
9.00
|
9.03
|
8.90
|
9.00
|
8.92
|
3.94
|
135,060
|
|
|
7/16/2018
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.00
|
9.00
|
9.02
|
3.94
|
81,900
|
|
|
7/13/2018
|
0.00 / 0.00%
|
9.02
|
9.03
|
9.00
|
9.00
|
9.02
|
3.94
|
167,560
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.00
|
9.03
|
9.00
|
9.00
|
9.01
|
3.94
|
47,340
|
|
|
7/11/2018
|
-0.07 / -0.77%
|
9.02
|
9.06
|
8.90
|
9.00
|
9.00
|
3.94
|
271,380
|
|
|
7/10/2018
|
-0.03 / -0.33%
|
9.11
|
9.11
|
8.98
|
9.07
|
9.03
|
3.97
|
289,250
|
|
|
7/9/2018
|
-0.20 / -2.15%
|
9.29
|
9.31
|
9.00
|
9.10
|
9.10
|
3.98
|
164,160
|
|
|
7/6/2018
|
-0.09 / -0.96%
|
9.11
|
9.38
|
9.10
|
9.30
|
9.23
|
4.07
|
59,780
|
|
|
7/5/2018
|
+0.02 / +0.21%
|
9.36
|
9.73
|
8.98
|
9.39
|
9.08
|
4.11
|
277,120
|
|
|
7/4/2018
|
+0.37 / +4.11%
|
9.01
|
9.37
|
9.00
|
9.37
|
9.17
|
4.10
|
232,860
|
|
|
7/3/2018
|
-0.23 / -2.49%
|
9.23
|
9.24
|
9.00
|
9.00
|
9.10
|
3.94
|
202,630
|
|
|
7/2/2018
|
-0.11 / -1.18%
|
9.33
|
9.33
|
9.00
|
9.23
|
9.02
|
4.04
|
7,650
|
|
|
6/29/2018
|
+0.13 / +1.41%
|
9.21
|
9.34
|
9.19
|
9.34
|
9.25
|
4.09
|
39,360
|
|
|
6/28/2018
|
-0.02 / -0.22%
|
9.23
|
9.23
|
9.15
|
9.21
|
9.21
|
4.03
|
37,470
|
|
|
6/27/2018
|
-0.07 / -0.75%
|
9.34
|
9.34
|
9.23
|
9.23
|
9.25
|
4.04
|
18,160
|
|
|
6/26/2018
|
-0.04 / -0.43%
|
9.32
|
9.32
|
9.06
|
9.30
|
9.15
|
4.07
|
11,800
|
|
|
6/25/2018
|
0.00 / 0.00%
|
9.34
|
9.37
|
9.29
|
9.34
|
9.32
|
4.09
|
284,650
|
|
|
6/22/2018
|
+0.07 / +0.76%
|
9.27
|
9.34
|
9.21
|
9.34
|
9.27
|
4.09
|
56,530
|
|
|
6/21/2018
|
+0.01 / +0.11%
|
9.28
|
9.29
|
9.17
|
9.27
|
9.25
|
4.06
|
28,760
|
|
|
6/20/2018
|
-0.05 / -0.54%
|
9.31
|
9.43
|
9.15
|
9.26
|
9.27
|
4.05
|
96,680
|
|
|
6/19/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.31
|
9.29
|
4.08
|
177,430
|
|
|
6/18/2018
|
-0.37 / -3.82%
|
9.60
|
9.60
|
9.31
|
9.31
|
9.40
|
4.08
|
42,540
|
|
|
6/15/2018
|
-0.02 / -0.21%
|
9.55
|
9.68
|
9.55
|
9.68
|
9.63
|
4.24
|
30,420
|
|
|
6/14/2018
|
+0.13 / +1.36%
|
9.58
|
9.75
|
9.57
|
9.70
|
9.61
|
4.25
|
29,330
|
|
|
6/13/2018
|
+0.04 / +0.42%
|
9.66
|
9.80
|
9.53
|
9.57
|
9.68
|
4.19
|
46,880
|
|
|
6/12/2018
|
-0.16 / -1.65%
|
9.61
|
9.67
|
9.52
|
9.53
|
9.58
|
4.17
|
38,200
|
|
|
6/11/2018
|
-0.08 / -0.82%
|
9.64
|
9.74
|
9.52
|
9.69
|
9.64
|
4.24
|
94,330
|
|
|
6/8/2018
|
-0.03 / -0.31%
|
9.66
|
9.90
|
9.63
|
9.77
|
9.72
|
4.28
|
78,120
|
|
|
6/7/2018
|
0.00 / 0.00%
|
9.80
|
9.95
|
9.30
|
9.80
|
9.77
|
4.29
|
74,580
|
|
|