|
|
Closing price on 7/5/2017
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.68 |
| Volume |
888,540 |
| Split-adjusted Price |
4.26 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.68
|
9.70
|
9.72
|
4.26
|
888,540
|
|
|
7/4/2017
|
0.00 / 0.00%
|
9.80
|
9.98
|
9.69
|
9.70
|
9.78
|
4.26
|
1,106,990
|
|
|
7/3/2017
|
+0.08 / +0.83%
|
9.62
|
9.85
|
9.60
|
9.70
|
9.71
|
4.26
|
581,280
|
|
|
6/30/2017
|
-0.18 / -1.84%
|
9.89
|
9.89
|
9.60
|
9.62
|
9.72
|
4.22
|
777,130
|
|
|
6/29/2017
|
+0.01 / +0.10%
|
9.77
|
9.95
|
9.77
|
9.80
|
9.87
|
4.30
|
736,690
|
|
|
6/28/2017
|
+0.03 / +0.31%
|
9.72
|
9.79
|
9.60
|
9.79
|
9.71
|
4.30
|
653,420
|
|
|
6/27/2017
|
-0.05 / -0.51%
|
9.95
|
10.10
|
9.76
|
9.76
|
9.96
|
4.28
|
1,646,010
|
|
|
6/26/2017
|
-0.06 / -0.61%
|
9.88
|
9.99
|
9.80
|
9.81
|
9.90
|
4.31
|
2,309,370
|
|
|
6/23/2017
|
+0.42 / +4.44%
|
9.45
|
9.90
|
9.45
|
9.87
|
9.69
|
4.33
|
2,622,720
|
|
|
6/22/2017
|
+0.27 / +2.94%
|
9.18
|
9.49
|
9.18
|
9.45
|
9.36
|
4.15
|
1,547,160
|
|
|
6/21/2017
|
-0.06 / -0.65%
|
9.18
|
9.24
|
9.12
|
9.18
|
9.16
|
4.03
|
1,036,120
|
|
|
6/20/2017
|
+0.14 / +1.54%
|
9.25
|
9.40
|
9.20
|
9.24
|
9.24
|
4.06
|
1,288,830
|
|
|
6/19/2017
|
+0.30 / +3.41%
|
8.75
|
9.10
|
8.75
|
9.10
|
8.91
|
3.99
|
911,360
|
|
|
6/16/2017
|
+0.07 / +0.80%
|
8.73
|
8.84
|
8.73
|
8.80
|
8.79
|
3.86
|
325,960
|
|
|
6/15/2017
|
+0.06 / +0.69%
|
8.74
|
8.82
|
8.67
|
8.73
|
8.74
|
3.83
|
447,620
|
|
|
6/14/2017
|
-0.03 / -0.34%
|
8.70
|
8.75
|
8.63
|
8.67
|
8.67
|
3.81
|
756,600
|
|
|
6/13/2017
|
-0.11 / -1.25%
|
8.81
|
8.90
|
8.70
|
8.70
|
8.74
|
3.82
|
559,600
|
|
|
6/12/2017
|
-0.15 / -1.67%
|
8.96
|
8.99
|
8.80
|
8.81
|
8.86
|
3.87
|
572,220
|
|
|
6/9/2017
|
-0.04 / -0.44%
|
9.00
|
9.04
|
8.93
|
8.96
|
8.99
|
3.93
|
404,760
|
|
|
6/8/2017
|
-0.05 / -0.55%
|
9.05
|
9.14
|
8.92
|
9.00
|
9.04
|
3.95
|
920,270
|
|
|
6/7/2017
|
+0.13 / +1.46%
|
9.00
|
9.10
|
8.92
|
9.05
|
9.03
|
3.97
|
958,780
|
|
|
6/6/2017
|
0.00 / 0.00%
|
8.95
|
8.96
|
8.85
|
8.92
|
8.93
|
3.92
|
538,230
|
|
|
6/5/2017
|
+0.14 / +1.59%
|
8.78
|
9.10
|
8.78
|
8.92
|
8.96
|
3.92
|
1,126,430
|
|
|
6/2/2017
|
+0.19 / +2.21%
|
8.59
|
8.79
|
8.51
|
8.78
|
8.64
|
3.85
|
509,090
|
|
|
6/1/2017
|
+0.13 / +1.54%
|
8.80
|
8.80
|
8.51
|
8.59
|
8.63
|
3.77
|
793,090
|
|
|
5/31/2017
|
-0.25 / -2.87%
|
8.72
|
8.73
|
8.30
|
8.46
|
8.53
|
3.71
|
1,390,250
|
|
|
5/30/2017
|
-0.37 / -4.07%
|
9.08
|
9.10
|
8.71
|
8.71
|
8.90
|
3.82
|
900,810
|
|
|
5/29/2017
|
+0.04 / +0.44%
|
9.02
|
9.16
|
8.90
|
9.08
|
9.06
|
3.99
|
945,030
|
|
|
5/26/2017
|
+0.03 / +0.33%
|
9.20
|
9.20
|
9.01
|
9.04
|
9.06
|
3.97
|
564,380
|
|
|
5/25/2017
|
+0.17 / +1.92%
|
8.84
|
9.22
|
8.84
|
9.01
|
9.07
|
3.96
|
974,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|