|
|
Closing price on 8/8/2022
|
|
| Open |
12.75 |
| High |
13.15 |
| Low |
12.70 |
| Volume |
7,640,900 |
| Split-adjusted Price |
10.60 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.20 / +1.57%
|
12.75
|
13.15
|
12.70
|
12.95
|
12.87
|
10.60
|
7,640,900
|
|
|
8/5/2022
|
+0.15 / +1.19%
|
12.40
|
12.80
|
12.40
|
12.75
|
12.62
|
10.44
|
5,079,200
|
|
|
8/4/2022
|
-0.10 / -0.79%
|
12.85
|
12.95
|
12.50
|
12.60
|
12.67
|
10.32
|
6,774,533
|
|
|
8/3/2022
|
+0.15 / +1.20%
|
12.45
|
12.75
|
12.30
|
12.70
|
12.53
|
10.40
|
5,037,700
|
|
|
8/2/2022
|
+0.40 / +3.29%
|
12.35
|
12.80
|
12.30
|
12.55
|
12.60
|
10.28
|
6,291,000
|
|
|
8/1/2022
|
+0.25 / +2.10%
|
11.90
|
12.25
|
11.85
|
12.15
|
12.08
|
9.95
|
6,834,400
|
|
|
7/29/2022
|
-0.10 / -0.83%
|
12.10
|
12.25
|
11.90
|
11.90
|
12.05
|
9.74
|
3,668,700
|
|
|
7/28/2022
|
+0.05 / +0.42%
|
12.30
|
12.50
|
11.95
|
12.00
|
12.21
|
9.83
|
7,058,800
|
|
|
7/27/2022
|
+0.15 / +1.27%
|
11.65
|
12.00
|
11.45
|
11.95
|
11.68
|
9.78
|
3,879,500
|
|
|
7/26/2022
|
+0.15 / +1.29%
|
11.90
|
12.15
|
11.70
|
11.80
|
11.91
|
9.66
|
3,820,600
|
|
|
7/25/2022
|
+0.20 / +1.75%
|
11.30
|
11.85
|
11.30
|
11.65
|
11.71
|
9.54
|
4,189,400
|
|
|
7/22/2022
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.45
|
11.45
|
11.61
|
9.38
|
2,848,800
|
|
|
7/21/2022
|
-0.15 / -1.29%
|
11.70
|
11.85
|
11.45
|
11.50
|
11.65
|
9.42
|
2,992,800
|
|
|
7/20/2022
|
+0.20 / +1.75%
|
11.70
|
11.95
|
11.55
|
11.65
|
11.78
|
9.54
|
4,001,900
|
|
|
7/19/2022
|
-0.25 / -2.14%
|
11.70
|
11.90
|
11.25
|
11.45
|
11.50
|
9.38
|
3,057,700
|
|
|
7/18/2022
|
+0.40 / +3.54%
|
11.30
|
12.05
|
11.25
|
11.70
|
11.74
|
9.58
|
6,814,700
|
|
|
7/15/2022
|
-0.20 / -1.74%
|
11.50
|
11.75
|
11.25
|
11.30
|
11.47
|
9.25
|
3,842,300
|
|
|
7/14/2022
|
+0.45 / +4.07%
|
11.00
|
11.60
|
10.90
|
11.50
|
11.32
|
9.42
|
3,909,400
|
|
|
7/13/2022
|
+0.15 / +1.38%
|
11.00
|
11.40
|
10.75
|
11.05
|
11.12
|
9.05
|
6,600,600
|
|
|
7/12/2022
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
8.93
|
4,752,500
|
|
|
7/11/2022
|
-0.10 / -0.95%
|
10.60
|
10.95
|
10.35
|
10.40
|
10.63
|
8.52
|
3,744,000
|
|
|
7/8/2022
|
+0.65 / +6.60%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.45
|
8.60
|
5,472,600
|
|
|
7/7/2022
|
+0.25 / +2.60%
|
9.60
|
9.89
|
9.60
|
9.85
|
9.75
|
8.07
|
1,711,100
|
|
|
7/6/2022
|
-0.35 / -3.52%
|
9.80
|
9.99
|
9.56
|
9.60
|
9.75
|
7.86
|
2,056,400
|
|
|
7/5/2022
|
-0.30 / -2.93%
|
10.25
|
10.35
|
9.94
|
9.95
|
10.11
|
8.15
|
2,146,500
|
|
|
7/4/2022
|
+0.30 / +3.02%
|
10.15
|
10.35
|
10.00
|
10.25
|
10.21
|
8.39
|
1,932,000
|
|
|
7/1/2022
|
+0.15 / +1.53%
|
9.72
|
10.30
|
9.25
|
9.95
|
9.66
|
8.15
|
2,688,700
|
|
|
6/30/2022
|
-0.70 / -6.67%
|
10.50
|
10.70
|
9.80
|
9.80
|
10.19
|
8.02
|
3,172,600
|
|
|
6/29/2022
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.35
|
10.50
|
10.61
|
8.60
|
3,366,500
|
|
|
6/28/2022
|
+0.10 / +0.93%
|
10.85
|
11.20
|
10.75
|
10.90
|
10.91
|
8.93
|
2,625,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|