|
|
Closing price on 8/18/2017
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
613,720 |
| Split-adjusted Price |
4.99 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.45
|
10.65
|
10.65
|
4.99
|
613,720
|
|
|
8/17/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.53
|
4.94
|
571,120
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.54
|
4.96
|
441,200
|
|
|
8/15/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
4.96
|
314,500
|
|
|
8/14/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.61
|
5.06
|
431,390
|
|
|
8/11/2017
|
+0.25 / +2.42%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.35
|
4.96
|
479,630
|
|
|
8/10/2017
|
-0.05 / -0.48%
|
10.15
|
10.50
|
10.10
|
10.35
|
10.37
|
4.85
|
574,480
|
|
|
8/9/2017
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.05
|
10.40
|
10.40
|
4.87
|
1,703,740
|
|
|
8/8/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
5.06
|
1,130,120
|
|
|
8/7/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.99
|
5.15
|
1,192,210
|
|
|
8/4/2017
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.02
|
5.15
|
1,192,000
|
|
|
8/3/2017
|
+0.05 / +0.45%
|
11.20
|
11.20
|
10.95
|
11.10
|
11.02
|
5.20
|
679,010
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.05
|
11.20
|
10.90
|
11.05
|
11.07
|
5.18
|
1,427,770
|
|
|
8/1/2017
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.15
|
11.15
|
11.28
|
5.22
|
1,714,620
|
|
|
7/31/2017
|
-0.20 / -1.78%
|
11.30
|
11.40
|
11.05
|
11.05
|
11.15
|
5.18
|
1,242,100
|
|
|
7/28/2017
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.03
|
5.27
|
2,179,080
|
|
|
7/27/2017
|
-0.60 / -5.38%
|
10.85
|
10.85
|
10.45
|
10.55
|
10.58
|
4.94
|
751,310
|
|
|
7/26/2017
|
+0.10 / +0.90%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.17
|
4.89
|
777,470
|
|
|
7/25/2017
|
-0.10 / -0.90%
|
11.00
|
11.25
|
10.90
|
11.05
|
11.06
|
4.85
|
592,310
|
|
|
7/24/2017
|
-0.30 / -2.62%
|
11.35
|
11.35
|
10.90
|
11.15
|
11.10
|
4.89
|
1,106,800
|
|
|
7/21/2017
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.30
|
11.45
|
11.53
|
5.03
|
1,110,140
|
|
|
7/20/2017
|
+0.50 / +4.59%
|
11.00
|
11.65
|
10.95
|
11.40
|
11.35
|
5.00
|
2,275,850
|
|
|
7/19/2017
|
-0.05 / -0.46%
|
10.95
|
11.10
|
10.80
|
10.90
|
10.93
|
4.78
|
792,880
|
|
|
7/18/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.70
|
10.95
|
10.89
|
4.81
|
930,440
|
|
|
7/17/2017
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.65
|
11.00
|
11.01
|
4.83
|
1,610,140
|
|
|
7/14/2017
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.65
|
10.80
|
10.96
|
4.74
|
1,406,490
|
|
|
7/13/2017
|
+0.05 / +0.45%
|
11.15
|
11.25
|
10.95
|
11.10
|
11.09
|
4.87
|
1,693,940
|
|
|
7/12/2017
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.60
|
11.05
|
10.95
|
4.85
|
1,401,120
|
|
|
7/11/2017
|
+0.25 / +2.34%
|
11.00
|
11.20
|
10.70
|
10.95
|
10.98
|
4.81
|
2,964,220
|
|
|
7/10/2017
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.44
|
4.70
|
2,590,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|