|
|
Closing price on 9/28/2021
|
|
| Open |
17.10 |
| High |
18.15 |
| Low |
17.10 |
| Volume |
6,052,000 |
| Split-adjusted Price |
12.22 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.65 / +3.71%
|
17.10
|
18.15
|
17.10
|
18.15
|
17.69
|
12.22
|
6,052,000
|
|
|
9/27/2021
|
-1.30 / -6.91%
|
18.60
|
18.80
|
17.50
|
17.50
|
17.91
|
11.78
|
11,601,100
|
|
|
9/24/2021
|
-0.50 / -2.59%
|
19.10
|
19.50
|
18.60
|
18.80
|
19.00
|
12.65
|
4,854,700
|
|
|
9/23/2021
|
-0.60 / -3.02%
|
20.15
|
20.15
|
19.15
|
19.30
|
19.65
|
12.99
|
6,466,100
|
|
|
9/22/2021
|
+1.20 / +6.42%
|
18.70
|
19.90
|
18.60
|
19.90
|
19.36
|
13.39
|
11,178,600
|
|
|
9/21/2021
|
+0.70 / +3.89%
|
17.50
|
18.90
|
17.45
|
18.70
|
18.07
|
12.59
|
7,442,600
|
|
|
9/20/2021
|
-0.65 / -3.49%
|
18.70
|
19.20
|
17.65
|
18.00
|
18.44
|
12.11
|
9,719,600
|
|
|
9/17/2021
|
-0.05 / -0.27%
|
18.70
|
19.45
|
18.35
|
18.65
|
18.94
|
12.55
|
8,032,300
|
|
|
9/16/2021
|
+0.20 / +1.08%
|
19.00
|
19.25
|
18.35
|
18.70
|
18.79
|
12.59
|
5,444,500
|
|
|
9/15/2021
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.29
|
12.45
|
5,703,600
|
|
|
9/14/2021
|
-0.15 / -0.86%
|
17.20
|
17.75
|
16.70
|
17.30
|
17.25
|
11.64
|
7,950,600
|
|
|
9/13/2021
|
-0.80 / -4.38%
|
18.00
|
18.25
|
17.30
|
17.45
|
17.70
|
11.74
|
8,417,100
|
|
|
9/10/2021
|
-0.40 / -2.14%
|
18.60
|
18.80
|
18.05
|
18.25
|
18.36
|
12.28
|
5,008,100
|
|
|
9/9/2021
|
+0.55 / +3.04%
|
18.30
|
18.90
|
18.20
|
18.65
|
18.54
|
12.55
|
4,512,300
|
|
|
9/8/2021
|
+0.20 / +1.12%
|
17.70
|
18.65
|
17.60
|
18.10
|
18.10
|
12.18
|
7,542,300
|
|
|
9/7/2021
|
-0.40 / -2.19%
|
18.10
|
18.80
|
17.80
|
17.90
|
18.14
|
12.05
|
8,030,300
|
|
|
9/6/2021
|
+0.30 / +1.67%
|
18.40
|
19.25
|
18.20
|
18.30
|
18.76
|
12.32
|
9,870,000
|
|
|
9/1/2021
|
+1.15 / +6.82%
|
16.60
|
18.00
|
16.60
|
18.00
|
17.57
|
12.11
|
12,427,900
|
|
|
8/31/2021
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.75
|
16.85
|
17.17
|
11.34
|
11,770,500
|
|
|
8/30/2021
|
+1.10 / +6.98%
|
16.70
|
16.85
|
16.30
|
16.85
|
16.71
|
11.34
|
5,332,900
|
|
|
8/27/2021
|
+1.00 / +6.78%
|
14.55
|
15.75
|
14.35
|
15.75
|
15.31
|
10.60
|
8,365,200
|
|
|
8/26/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.75
|
14.86
|
9.93
|
3,432,200
|
|
|
8/25/2021
|
+0.50 / +3.48%
|
14.20
|
14.90
|
14.00
|
14.85
|
14.40
|
9.99
|
3,625,000
|
|
|
8/24/2021
|
-0.90 / -5.90%
|
15.60
|
15.80
|
14.20
|
14.35
|
14.77
|
9.66
|
7,555,500
|
|
|
8/23/2021
|
+0.05 / +0.33%
|
15.20
|
15.90
|
15.10
|
15.25
|
15.47
|
10.26
|
6,561,000
|
|
|
8/20/2021
|
-0.30 / -1.94%
|
15.60
|
16.20
|
14.90
|
15.20
|
15.68
|
10.23
|
11,737,500
|
|
|
8/19/2021
|
+0.30 / +1.97%
|
15.20
|
15.50
|
14.80
|
15.50
|
15.25
|
10.43
|
5,570,400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
15.20
|
15.55
|
15.05
|
15.20
|
15.26
|
10.23
|
4,165,800
|
|
|
8/17/2021
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.60
|
15.20
|
15.05
|
10.23
|
8,063,500
|
|
|
8/16/2021
|
+0.20 / +1.36%
|
15.10
|
15.55
|
14.90
|
14.90
|
15.27
|
10.03
|
8,804,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|