|
|
Closing price on 9/27/2017
|
|
| Open |
11.45 |
| High |
11.75 |
| Low |
11.45 |
| Volume |
924,930 |
| Split-adjusted Price |
5.46 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+0.20 / +1.75%
|
11.45
|
11.75
|
11.45
|
11.65
|
11.60
|
5.46
|
924,930
|
|
|
9/26/2017
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.42
|
5.36
|
985,950
|
|
|
9/25/2017
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.45
|
11.55
|
11.56
|
5.41
|
1,153,080
|
|
|
9/22/2017
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.69
|
5.46
|
862,520
|
|
|
9/21/2017
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.71
|
5.48
|
1,072,990
|
|
|
9/20/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.82
|
5.53
|
741,610
|
|
|
9/19/2017
|
-0.10 / -0.84%
|
11.95
|
12.05
|
11.85
|
11.85
|
11.94
|
5.55
|
793,300
|
|
|
9/18/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.95
|
12.08
|
5.60
|
1,510,120
|
|
|
9/15/2017
|
+0.25 / +2.14%
|
11.80
|
12.10
|
11.65
|
11.95
|
11.94
|
5.60
|
1,198,290
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.65
|
11.70
|
11.73
|
5.48
|
1,092,600
|
|
|
9/13/2017
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.65
|
11.70
|
11.76
|
5.48
|
1,125,800
|
|
|
9/12/2017
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.50
|
11.75
|
11.64
|
5.50
|
888,580
|
|
|
9/11/2017
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.55
|
11.70
|
11.74
|
5.48
|
1,049,250
|
|
|
9/8/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
11.97
|
5.62
|
1,000,120
|
|
|
9/7/2017
|
+0.25 / +2.13%
|
11.90
|
12.25
|
11.70
|
12.00
|
11.97
|
5.62
|
1,525,250
|
|
|
9/6/2017
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.76
|
5.50
|
1,078,150
|
|
|
9/5/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.85
|
11.90
|
12.06
|
5.57
|
994,090
|
|
|
9/1/2017
|
+0.50 / +4.39%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.88
|
5.57
|
1,619,140
|
|
|
8/31/2017
|
0.00 / 0.00%
|
11.35
|
11.95
|
11.35
|
11.40
|
11.74
|
5.34
|
2,107,500
|
|
|
8/30/2017
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.15
|
11.40
|
11.37
|
5.34
|
754,930
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.35
|
11.45
|
11.60
|
5.36
|
1,624,150
|
|
|
8/28/2017
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.60
|
11.35
|
11.17
|
5.32
|
1,155,640
|
|
|
8/25/2017
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.35
|
10.65
|
10.54
|
4.99
|
486,580
|
|
|
8/24/2017
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
4.96
|
431,510
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.55
|
4.94
|
267,550
|
|
|
8/22/2017
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.51
|
4.94
|
449,400
|
|
|
8/21/2017
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.64
|
4.92
|
332,860
|
|
|
8/18/2017
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.45
|
10.65
|
10.65
|
4.99
|
613,720
|
|
|
8/17/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.53
|
4.94
|
571,120
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.54
|
4.96
|
441,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|