|
|
Closing price on 7/9/2019
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
9.96 |
| Volume |
1,024,780 |
| Split-adjusted Price |
4.79 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.96
|
10.15
|
10.03
|
4.79
|
1,024,780
|
|
|
7/8/2019
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.99
|
10.00
|
10.03
|
4.72
|
555,110
|
|
|
7/5/2019
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.20
|
4.77
|
403,500
|
|
|
7/4/2019
|
+0.23 / +2.31%
|
9.97
|
10.35
|
9.97
|
10.20
|
10.21
|
4.81
|
1,373,550
|
|
|
7/3/2019
|
+0.09 / +0.91%
|
9.90
|
9.98
|
9.90
|
9.97
|
9.95
|
4.71
|
211,320
|
|
|
7/2/2019
|
+0.02 / +0.20%
|
9.98
|
9.98
|
9.88
|
9.88
|
9.91
|
4.66
|
391,770
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.85
|
9.86
|
9.91
|
4.65
|
324,990
|
|
|
6/28/2019
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.85
|
9.86
|
9.88
|
4.65
|
306,670
|
|
|
6/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.93
|
4.67
|
585,100
|
|
|
6/26/2019
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.06
|
4.70
|
582,080
|
|
|
6/25/2019
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.17
|
4.81
|
294,990
|
|
|
6/24/2019
|
+0.05 / +0.50%
|
10.20
|
10.40
|
10.15
|
10.15
|
10.27
|
4.79
|
656,870
|
|
|
6/21/2019
|
+0.15 / +1.51%
|
9.95
|
10.20
|
9.95
|
10.10
|
10.11
|
4.77
|
811,360
|
|
|
6/20/2019
|
+0.05 / +0.51%
|
9.94
|
10.15
|
9.90
|
9.95
|
10.01
|
4.70
|
431,570
|
|
|
6/19/2019
|
-0.08 / -0.80%
|
10.00
|
10.00
|
9.81
|
9.90
|
9.91
|
4.67
|
367,330
|
|
|
6/18/2019
|
+0.17 / +1.73%
|
9.95
|
9.98
|
9.83
|
9.98
|
9.91
|
4.71
|
236,240
|
|
|
6/17/2019
|
-0.29 / -2.87%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.97
|
4.63
|
389,710
|
|
|
6/14/2019
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.05
|
10.10
|
10.18
|
4.77
|
490,520
|
|
|
6/13/2019
|
+0.08 / +0.80%
|
9.97
|
10.20
|
9.91
|
10.05
|
10.11
|
4.74
|
684,140
|
|
|
6/12/2019
|
+0.27 / +2.78%
|
9.78
|
10.05
|
9.74
|
9.97
|
9.85
|
4.71
|
1,041,040
|
|
|
6/11/2019
|
-0.02 / -0.21%
|
9.72
|
9.88
|
9.70
|
9.70
|
9.80
|
4.58
|
1,320,000
|
|
|
6/10/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.67
|
9.72
|
9.73
|
4.59
|
406,180
|
|
|
6/7/2019
|
+0.11 / +1.14%
|
9.79
|
9.80
|
9.62
|
9.72
|
9.70
|
4.59
|
859,850
|
|
|
6/6/2019
|
-0.09 / -0.93%
|
9.70
|
9.79
|
9.50
|
9.61
|
9.61
|
4.54
|
1,064,040
|
|
|
6/5/2019
|
-0.05 / -0.51%
|
9.89
|
9.90
|
9.65
|
9.70
|
9.78
|
4.58
|
571,320
|
|
|
6/4/2019
|
+0.14 / +1.46%
|
9.62
|
9.86
|
9.60
|
9.75
|
9.72
|
4.60
|
633,810
|
|
|
6/3/2019
|
-0.64 / -6.24%
|
10.20
|
10.20
|
9.61
|
9.61
|
9.89
|
4.54
|
1,368,310
|
|
|
5/31/2019
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.34
|
4.84
|
856,340
|
|
|
5/30/2019
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.43
|
4.89
|
507,620
|
|
|
5/29/2019
|
+0.61 / +6.11%
|
9.99
|
10.65
|
9.93
|
10.60
|
10.40
|
5.00
|
1,856,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|