|
Closing price on 7/18/2019
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.45 |
| Volume |
497,610 |
| Split-adjusted Price |
5.35 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.55
|
5.35
|
497,610
|
|
|
7/17/2019
|
-0.15 / -1.40%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
5.35
|
621,930
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.75
|
10.75
|
5.43
|
793,100
|
|
|
7/15/2019
|
+0.35 / +3.37%
|
10.40
|
10.90
|
10.40
|
10.75
|
10.74
|
5.43
|
2,467,630
|
|
|
7/12/2019
|
-0.15 / -1.42%
|
10.55
|
10.65
|
10.35
|
10.40
|
10.49
|
5.25
|
623,400
|
|
|
7/11/2019
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.45
|
10.55
|
10.59
|
5.33
|
1,499,200
|
|
|
7/10/2019
|
+0.30 / +2.96%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.44
|
5.28
|
2,185,500
|
|
|
7/9/2019
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.96
|
10.15
|
10.03
|
5.13
|
1,024,780
|
|
|
7/8/2019
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.99
|
10.00
|
10.03
|
5.05
|
555,110
|
|
|
7/5/2019
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.20
|
5.10
|
403,500
|
|
|
7/4/2019
|
+0.23 / +2.31%
|
9.97
|
10.35
|
9.97
|
10.20
|
10.21
|
5.15
|
1,373,550
|
|
|
7/3/2019
|
+0.09 / +0.91%
|
9.90
|
9.98
|
9.90
|
9.97
|
9.95
|
5.04
|
211,320
|
|
|
7/2/2019
|
+0.02 / +0.20%
|
9.98
|
9.98
|
9.88
|
9.88
|
9.91
|
4.99
|
391,770
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.85
|
9.86
|
9.91
|
4.98
|
324,990
|
|
|
6/28/2019
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.85
|
9.86
|
9.88
|
4.98
|
306,670
|
|
|
6/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.93
|
5.00
|
585,100
|
|
|
6/26/2019
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.06
|
5.03
|
582,080
|
|
|
6/25/2019
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.17
|
5.15
|
294,990
|
|
|
6/24/2019
|
+0.05 / +0.50%
|
10.20
|
10.40
|
10.15
|
10.15
|
10.27
|
5.13
|
656,870
|
|
|
6/21/2019
|
+0.15 / +1.51%
|
9.95
|
10.20
|
9.95
|
10.10
|
10.11
|
5.10
|
811,360
|
|
|
6/20/2019
|
+0.05 / +0.51%
|
9.94
|
10.15
|
9.90
|
9.95
|
10.01
|
5.03
|
431,570
|
|
|
6/19/2019
|
-0.08 / -0.80%
|
10.00
|
10.00
|
9.81
|
9.90
|
9.91
|
5.00
|
367,330
|
|
|
6/18/2019
|
+0.17 / +1.73%
|
9.95
|
9.98
|
9.83
|
9.98
|
9.91
|
5.04
|
236,240
|
|
|
6/17/2019
|
-0.29 / -2.87%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.97
|
4.95
|
389,710
|
|
|
6/14/2019
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.05
|
10.10
|
10.18
|
5.10
|
490,520
|
|
|
6/13/2019
|
+0.08 / +0.80%
|
9.97
|
10.20
|
9.91
|
10.05
|
10.11
|
5.08
|
684,140
|
|
|
6/12/2019
|
+0.27 / +2.78%
|
9.78
|
10.05
|
9.74
|
9.97
|
9.85
|
5.04
|
1,041,040
|
|
|
6/11/2019
|
-0.02 / -0.21%
|
9.72
|
9.88
|
9.70
|
9.70
|
9.80
|
4.90
|
1,320,000
|
|
|
6/10/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.67
|
9.72
|
9.73
|
4.91
|
406,180
|
|
|
6/7/2019
|
+0.11 / +1.14%
|
9.79
|
9.80
|
9.62
|
9.72
|
9.70
|
4.91
|
859,850
|
|
|