|
|
Closing price on 8/5/2019
|
|
| Open |
9.90 |
| High |
10.05 |
| Low |
9.85 |
| Volume |
1,521,310 |
| Split-adjusted Price |
5.00 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2019
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.45
|
10.55
|
10.59
|
5.33
|
1,499,200
|
|
|
7/10/2019
|
+0.30 / +2.96%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.44
|
5.28
|
2,185,500
|
|
|
7/9/2019
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.96
|
10.15
|
10.03
|
5.13
|
1,024,780
|
|
|
7/8/2019
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.99
|
10.00
|
10.03
|
5.05
|
555,110
|
|
|
7/5/2019
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.20
|
5.10
|
403,500
|
|
|
7/4/2019
|
+0.23 / +2.31%
|
9.97
|
10.35
|
9.97
|
10.20
|
10.21
|
5.15
|
1,373,550
|
|
|
7/3/2019
|
+0.09 / +0.91%
|
9.90
|
9.98
|
9.90
|
9.97
|
9.95
|
5.04
|
211,320
|
|
|
7/2/2019
|
+0.02 / +0.20%
|
9.98
|
9.98
|
9.88
|
9.88
|
9.91
|
4.99
|
391,770
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.85
|
9.86
|
9.91
|
4.98
|
324,990
|
|
|
6/28/2019
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.85
|
9.86
|
9.88
|
4.98
|
306,670
|
|
|
6/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.93
|
5.00
|
585,100
|
|
|
6/26/2019
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.06
|
5.03
|
582,080
|
|
|
6/25/2019
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.17
|
5.15
|
294,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|