|
Closing price on 9/13/2019
|
|
| Open |
9.40 |
| High |
9.43 |
| Low |
9.27 |
| Volume |
1,168,170 |
| Split-adjusted Price |
4.39 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
-0.10 / -1.06%
|
9.40
|
9.43
|
9.27
|
9.30
|
9.36
|
4.39
|
1,168,170
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.41
|
9.55
|
9.37
|
9.40
|
9.44
|
4.44
|
549,920
|
|
|
9/11/2019
|
+0.24 / +2.62%
|
9.16
|
9.40
|
9.15
|
9.40
|
9.28
|
4.44
|
339,830
|
|
|
9/10/2019
|
-0.14 / -1.51%
|
9.25
|
9.39
|
9.15
|
9.16
|
9.24
|
4.32
|
525,460
|
|
|
9/9/2019
|
-0.10 / -1.06%
|
9.45
|
9.50
|
9.30
|
9.30
|
9.40
|
4.39
|
223,630
|
|
|
9/6/2019
|
-0.06 / -0.63%
|
9.58
|
9.58
|
9.36
|
9.40
|
9.42
|
4.44
|
170,090
|
|
|
9/5/2019
|
-0.14 / -1.46%
|
9.70
|
9.79
|
9.45
|
9.46
|
9.65
|
4.47
|
337,410
|
|
|
9/4/2019
|
+0.30 / +3.23%
|
9.22
|
9.60
|
9.20
|
9.60
|
9.42
|
4.53
|
425,090
|
|
|
9/3/2019
|
-0.23 / -2.41%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
4.39
|
426,600
|
|
|
8/30/2019
|
+0.10 / +1.06%
|
9.48
|
9.53
|
9.34
|
9.53
|
9.47
|
4.50
|
484,060
|
|
|
8/29/2019
|
+0.39 / +4.31%
|
9.10
|
9.45
|
9.05
|
9.43
|
9.29
|
4.45
|
776,570
|
|
|
8/28/2019
|
-0.04 / -0.44%
|
9.12
|
9.13
|
9.04
|
9.04
|
9.07
|
4.27
|
261,750
|
|
|
8/27/2019
|
+0.02 / +0.22%
|
9.06
|
9.19
|
9.01
|
9.08
|
9.08
|
4.29
|
543,570
|
|
|
8/26/2019
|
-0.16 / -1.74%
|
9.20
|
9.20
|
9.01
|
9.06
|
9.11
|
4.28
|
583,650
|
|
|
8/23/2019
|
-0.10 / -1.07%
|
9.31
|
9.39
|
9.21
|
9.22
|
9.24
|
4.35
|
561,830
|
|
|
8/22/2019
|
-0.06 / -0.64%
|
9.38
|
9.46
|
9.31
|
9.32
|
9.35
|
4.40
|
500,140
|
|
|
8/21/2019
|
-0.02 / -0.21%
|
9.48
|
9.52
|
9.38
|
9.38
|
9.43
|
4.43
|
329,250
|
|
|
8/20/2019
|
+0.11 / +1.18%
|
9.32
|
9.50
|
9.32
|
9.40
|
9.44
|
4.44
|
418,920
|
|
|
8/19/2019
|
-0.01 / -0.11%
|
9.30
|
9.40
|
9.21
|
9.29
|
9.32
|
4.39
|
333,500
|
|
|
8/16/2019
|
-0.10 / -1.06%
|
9.48
|
9.48
|
9.22
|
9.30
|
9.32
|
4.39
|
509,220
|
|
|
8/15/2019
|
-0.27 / -2.79%
|
9.67
|
9.67
|
9.20
|
9.40
|
9.40
|
4.44
|
1,420,640
|
|
|
8/14/2019
|
+0.04 / +0.42%
|
9.73
|
9.79
|
9.63
|
9.67
|
9.70
|
4.56
|
367,330
|
|
|
8/13/2019
|
+0.03 / +0.31%
|
9.60
|
9.77
|
9.59
|
9.63
|
9.66
|
4.55
|
691,010
|
|
|
8/12/2019
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.75
|
4.53
|
963,820
|
|
|
8/9/2019
|
+0.03 / +0.31%
|
9.84
|
10.15
|
9.71
|
9.80
|
9.89
|
4.63
|
964,360
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.63
|
9.77
|
9.71
|
4.61
|
619,280
|
|
|
8/7/2019
|
+0.01 / +0.10%
|
9.80
|
9.90
|
9.75
|
9.77
|
9.81
|
4.61
|
363,740
|
|
|
8/6/2019
|
-0.14 / -1.41%
|
9.85
|
9.90
|
9.74
|
9.76
|
9.79
|
4.61
|
902,520
|
|
|
8/5/2019
|
-0.05 / -0.50%
|
9.90
|
10.05
|
9.85
|
9.90
|
9.92
|
4.67
|
1,521,310
|
|
|
8/2/2019
|
+0.01 / +0.10%
|
9.90
|
10.15
|
9.83
|
9.95
|
9.99
|
4.70
|
542,700
|
|
|