|
|
Closing price on 8/22/2019
|
|
| Open |
9.38 |
| High |
9.46 |
| Low |
9.31 |
| Volume |
500,140 |
| Split-adjusted Price |
4.71 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.06 / -0.64%
|
9.38
|
9.46
|
9.31
|
9.32
|
9.35
|
4.71
|
500,140
|
|
|
8/21/2019
|
-0.02 / -0.21%
|
9.48
|
9.52
|
9.38
|
9.38
|
9.43
|
4.74
|
329,250
|
|
|
8/20/2019
|
+0.11 / +1.18%
|
9.32
|
9.50
|
9.32
|
9.40
|
9.44
|
4.75
|
418,920
|
|
|
8/19/2019
|
-0.01 / -0.11%
|
9.30
|
9.40
|
9.21
|
9.29
|
9.32
|
4.69
|
333,500
|
|
|
8/16/2019
|
-0.10 / -1.06%
|
9.48
|
9.48
|
9.22
|
9.30
|
9.32
|
4.70
|
509,220
|
|
|
8/15/2019
|
-0.27 / -2.79%
|
9.67
|
9.67
|
9.20
|
9.40
|
9.40
|
4.75
|
1,420,640
|
|
|
8/14/2019
|
+0.04 / +0.42%
|
9.73
|
9.79
|
9.63
|
9.67
|
9.70
|
4.88
|
367,330
|
|
|
8/13/2019
|
+0.03 / +0.31%
|
9.60
|
9.77
|
9.59
|
9.63
|
9.66
|
4.86
|
691,010
|
|
|
8/12/2019
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.75
|
4.85
|
963,820
|
|
|
8/9/2019
|
+0.03 / +0.31%
|
9.84
|
10.15
|
9.71
|
9.80
|
9.89
|
4.95
|
964,360
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.63
|
9.77
|
9.71
|
4.93
|
619,280
|
|
|
8/7/2019
|
+0.01 / +0.10%
|
9.80
|
9.90
|
9.75
|
9.77
|
9.81
|
4.93
|
363,740
|
|
|
8/6/2019
|
-0.14 / -1.41%
|
9.85
|
9.90
|
9.74
|
9.76
|
9.79
|
4.93
|
902,520
|
|
|
8/5/2019
|
-0.05 / -0.50%
|
9.90
|
10.05
|
9.85
|
9.90
|
9.92
|
5.00
|
1,521,310
|
|
|
8/2/2019
|
+0.01 / +0.10%
|
9.90
|
10.15
|
9.83
|
9.95
|
9.99
|
5.03
|
542,700
|
|
|
8/1/2019
|
+0.14 / +1.43%
|
9.80
|
10.05
|
9.80
|
9.94
|
9.96
|
5.02
|
919,520
|
|
|
7/31/2019
|
+0.10 / +1.03%
|
9.70
|
9.89
|
9.70
|
9.80
|
9.80
|
4.95
|
1,060,260
|
|
|
7/30/2019
|
-0.50 / -4.90%
|
10.20
|
10.25
|
9.51
|
9.70
|
9.93
|
4.90
|
1,827,550
|
|
|
7/29/2019
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.29
|
5.15
|
623,650
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.51
|
5.25
|
933,610
|
|
|
7/25/2019
|
+0.05 / +0.48%
|
10.30
|
10.55
|
10.30
|
10.40
|
10.40
|
5.25
|
1,046,200
|
|
|
7/24/2019
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.43
|
5.23
|
767,050
|
|
|
7/23/2019
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.42
|
5.28
|
547,190
|
|
|
7/22/2019
|
-0.20 / -1.89%
|
10.65
|
10.70
|
10.40
|
10.40
|
10.54
|
5.25
|
691,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.64
|
5.35
|
1,146,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|