|
Closing price on 9/20/2018
|
|
| Open |
9.35 |
| High |
9.44 |
| Low |
9.30 |
| Volume |
141,200 |
| Split-adjusted Price |
4.70 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
-0.06 / -0.64%
|
9.35
|
9.44
|
9.30
|
9.30
|
9.38
|
4.70
|
141,200
|
|
|
9/19/2018
|
-0.09 / -0.95%
|
9.44
|
9.44
|
9.25
|
9.36
|
9.31
|
4.73
|
38,150
|
|
|
9/18/2018
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.00
|
9.45
|
9.40
|
4.77
|
362,750
|
|
|
9/17/2018
|
+0.35 / +3.83%
|
9.15
|
9.50
|
9.15
|
9.50
|
9.33
|
4.80
|
305,570
|
|
|
9/14/2018
|
-0.11 / -1.19%
|
9.17
|
9.38
|
9.15
|
9.15
|
9.18
|
4.62
|
31,920
|
|
|
9/13/2018
|
-0.12 / -1.28%
|
9.38
|
9.45
|
9.26
|
9.26
|
9.34
|
4.68
|
100,440
|
|
|
9/12/2018
|
+0.03 / +0.32%
|
9.22
|
9.45
|
9.22
|
9.38
|
9.34
|
4.74
|
40,690
|
|
|
9/11/2018
|
+0.14 / +1.52%
|
9.21
|
9.35
|
9.21
|
9.35
|
9.32
|
4.72
|
37,560
|
|
|
9/10/2018
|
-0.15 / -1.60%
|
9.20
|
9.33
|
9.20
|
9.21
|
9.25
|
4.65
|
27,350
|
|
|
9/7/2018
|
0.00 / 0.00%
|
9.20
|
9.36
|
9.20
|
9.36
|
9.30
|
4.73
|
19,240
|
|
|
9/6/2018
|
+0.08 / +0.86%
|
9.29
|
9.36
|
9.11
|
9.36
|
9.21
|
4.73
|
109,150
|
|
|
9/5/2018
|
-0.12 / -1.28%
|
9.39
|
9.40
|
9.21
|
9.28
|
9.29
|
4.69
|
61,900
|
|
|
9/4/2018
|
+0.01 / +0.11%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.52
|
4.75
|
129,650
|
|
|
8/31/2018
|
+0.29 / +3.19%
|
9.10
|
9.50
|
9.05
|
9.39
|
9.29
|
4.74
|
163,290
|
|
|
8/30/2018
|
+0.10 / +1.11%
|
8.95
|
9.10
|
8.90
|
9.10
|
8.93
|
4.60
|
115,110
|
|
|
8/29/2018
|
-0.10 / -1.10%
|
9.02
|
9.10
|
9.00
|
9.00
|
9.02
|
4.55
|
124,330
|
|
|
8/28/2018
|
-0.10 / -1.09%
|
9.29
|
9.29
|
9.10
|
9.10
|
9.13
|
4.60
|
80,710
|
|
|
8/27/2018
|
+0.26 / +2.91%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.15
|
4.65
|
170,790
|
|
|
8/24/2018
|
+0.08 / +0.84%
|
9.56
|
9.85
|
9.55
|
9.64
|
9.67
|
4.52
|
251,790
|
|
|
8/23/2018
|
-0.01 / -0.10%
|
9.57
|
9.57
|
9.50
|
9.56
|
9.56
|
4.48
|
35,240
|
|
|
8/22/2018
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.50
|
9.57
|
9.52
|
4.48
|
22,260
|
|
|
8/21/2018
|
+0.07 / +0.74%
|
9.51
|
9.59
|
9.42
|
9.58
|
9.51
|
4.49
|
31,450
|
|
|
8/20/2018
|
-0.08 / -0.83%
|
9.55
|
9.55
|
9.47
|
9.51
|
9.50
|
4.45
|
27,780
|
|
|
8/17/2018
|
-0.05 / -0.52%
|
9.69
|
9.69
|
9.50
|
9.59
|
9.52
|
4.49
|
53,980
|
|
|
8/16/2018
|
-0.02 / -0.21%
|
9.52
|
9.65
|
9.52
|
9.64
|
9.65
|
4.52
|
8,500
|
|
|
8/15/2018
|
+0.01 / +0.10%
|
9.65
|
9.75
|
9.60
|
9.66
|
9.70
|
4.52
|
87,730
|
|
|
8/14/2018
|
+0.10 / +1.05%
|
9.39
|
9.70
|
9.39
|
9.65
|
9.55
|
4.52
|
103,070
|
|
|
8/13/2018
|
-0.05 / -0.52%
|
9.35
|
9.58
|
9.32
|
9.55
|
9.55
|
4.47
|
134,470
|
|
|
8/10/2018
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.35
|
9.60
|
9.51
|
4.50
|
19,880
|
|
|
8/9/2018
|
-0.04 / -0.41%
|
9.56
|
9.70
|
8.97
|
9.60
|
9.39
|
4.50
|
124,490
|
|
|