|
|
Closing price on 7/28/2022
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.95 |
| Volume |
7,058,800 |
| Split-adjusted Price |
9.83 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.05 / +0.42%
|
12.30
|
12.50
|
11.95
|
12.00
|
12.21
|
9.83
|
7,058,800
|
|
|
7/27/2022
|
+0.15 / +1.27%
|
11.65
|
12.00
|
11.45
|
11.95
|
11.68
|
9.78
|
3,879,500
|
|
|
7/26/2022
|
+0.15 / +1.29%
|
11.90
|
12.15
|
11.70
|
11.80
|
11.91
|
9.66
|
3,820,600
|
|
|
7/25/2022
|
+0.20 / +1.75%
|
11.30
|
11.85
|
11.30
|
11.65
|
11.71
|
9.54
|
4,189,400
|
|
|
7/22/2022
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.45
|
11.45
|
11.61
|
9.38
|
2,848,800
|
|
|
7/21/2022
|
-0.15 / -1.29%
|
11.70
|
11.85
|
11.45
|
11.50
|
11.65
|
9.42
|
2,992,800
|
|
|
7/20/2022
|
+0.20 / +1.75%
|
11.70
|
11.95
|
11.55
|
11.65
|
11.78
|
9.54
|
4,001,900
|
|
|
7/19/2022
|
-0.25 / -2.14%
|
11.70
|
11.90
|
11.25
|
11.45
|
11.50
|
9.38
|
3,057,700
|
|
|
7/18/2022
|
+0.40 / +3.54%
|
11.30
|
12.05
|
11.25
|
11.70
|
11.74
|
9.58
|
6,814,700
|
|
|
7/15/2022
|
-0.20 / -1.74%
|
11.50
|
11.75
|
11.25
|
11.30
|
11.47
|
9.25
|
3,842,300
|
|
|
7/14/2022
|
+0.45 / +4.07%
|
11.00
|
11.60
|
10.90
|
11.50
|
11.32
|
9.42
|
3,909,400
|
|
|
7/13/2022
|
+0.15 / +1.38%
|
11.00
|
11.40
|
10.75
|
11.05
|
11.12
|
9.05
|
6,600,600
|
|
|
7/12/2022
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
8.93
|
4,752,500
|
|
|
7/11/2022
|
-0.10 / -0.95%
|
10.60
|
10.95
|
10.35
|
10.40
|
10.63
|
8.52
|
3,744,000
|
|
|
7/8/2022
|
+0.65 / +6.60%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.45
|
8.60
|
5,472,600
|
|
|
7/7/2022
|
+0.25 / +2.60%
|
9.60
|
9.89
|
9.60
|
9.85
|
9.75
|
8.07
|
1,711,100
|
|
|
7/6/2022
|
-0.35 / -3.52%
|
9.80
|
9.99
|
9.56
|
9.60
|
9.75
|
7.86
|
2,056,400
|
|
|
7/5/2022
|
-0.30 / -2.93%
|
10.25
|
10.35
|
9.94
|
9.95
|
10.11
|
8.15
|
2,146,500
|
|
|
7/4/2022
|
+0.30 / +3.02%
|
10.15
|
10.35
|
10.00
|
10.25
|
10.21
|
8.39
|
1,932,000
|
|
|
7/1/2022
|
+0.15 / +1.53%
|
9.72
|
10.30
|
9.25
|
9.95
|
9.66
|
8.15
|
2,688,700
|
|
|
6/30/2022
|
-0.70 / -6.67%
|
10.50
|
10.70
|
9.80
|
9.80
|
10.19
|
8.02
|
3,172,600
|
|
|
6/29/2022
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.35
|
10.50
|
10.61
|
8.60
|
3,366,500
|
|
|
6/28/2022
|
+0.10 / +0.93%
|
10.85
|
11.20
|
10.75
|
10.90
|
10.91
|
8.93
|
2,625,500
|
|
|
6/27/2022
|
+0.30 / +2.86%
|
10.50
|
10.95
|
10.45
|
10.80
|
10.67
|
8.84
|
1,969,500
|
|
|
6/24/2022
|
+0.45 / +4.48%
|
10.00
|
10.75
|
10.00
|
10.50
|
10.53
|
8.60
|
5,350,100
|
|
|
6/23/2022
|
+0.30 / +3.08%
|
9.80
|
10.05
|
9.50
|
10.05
|
9.77
|
8.23
|
1,817,600
|
|
|
6/22/2022
|
+0.40 / +4.28%
|
9.94
|
9.95
|
9.52
|
9.75
|
9.80
|
7.98
|
2,615,700
|
|
|
6/21/2022
|
+0.18 / +1.96%
|
8.80
|
9.80
|
8.72
|
9.35
|
9.30
|
7.66
|
2,970,800
|
|
|
6/20/2022
|
-0.69 / -7.00%
|
10.00
|
10.15
|
9.17
|
9.17
|
9.40
|
7.51
|
5,137,500
|
|
|
6/17/2022
|
-0.74 / -6.98%
|
9.92
|
10.20
|
9.86
|
9.86
|
9.88
|
8.07
|
5,189,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|