|
Closing price on 9/5/2018
|
|
| Open |
9.39 |
| High |
9.40 |
| Low |
9.21 |
| Volume |
61,900 |
| Split-adjusted Price |
4.69 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2018
|
0.00 / 0.00%
|
9.52
|
9.69
|
9.50
|
9.64
|
9.61
|
4.52
|
131,730
|
|
|
8/7/2018
|
-0.10 / -1.03%
|
9.74
|
9.75
|
9.64
|
9.64
|
9.68
|
4.52
|
112,700
|
|
|
8/6/2018
|
0.00 / 0.00%
|
9.74
|
9.75
|
9.55
|
9.74
|
9.74
|
4.56
|
56,800
|
|
|
8/3/2018
|
+0.24 / +2.53%
|
9.50
|
9.75
|
9.50
|
9.74
|
9.58
|
4.56
|
277,520
|
|
|
8/2/2018
|
+0.11 / +1.17%
|
9.65
|
9.70
|
9.46
|
9.50
|
9.55
|
4.45
|
106,440
|
|
|
8/1/2018
|
-0.07 / -0.74%
|
9.55
|
9.55
|
9.20
|
9.39
|
9.29
|
4.40
|
12,480
|
|
|
7/31/2018
|
+0.36 / +3.96%
|
9.13
|
9.60
|
9.13
|
9.46
|
9.48
|
4.43
|
53,480
|
|
|
7/30/2018
|
-0.03 / -0.33%
|
9.00
|
9.13
|
9.00
|
9.10
|
9.04
|
4.26
|
48,470
|
|
|
7/27/2018
|
+0.03 / +0.33%
|
9.09
|
9.14
|
9.09
|
9.13
|
9.11
|
4.28
|
2,164,390
|
|
|
7/26/2018
|
+0.09 / +1.00%
|
9.01
|
9.10
|
9.01
|
9.10
|
9.04
|
4.26
|
44,910
|
|
|
7/25/2018
|
-0.13 / -1.42%
|
9.18
|
9.18
|
9.01
|
9.01
|
9.01
|
4.22
|
43,710
|
|
|