|
|
Closing price on 9/8/2021
|
|
| Open |
17.70 |
| High |
18.65 |
| Low |
17.60 |
| Volume |
7,542,300 |
| Split-adjusted Price |
12.18 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.15
|
14.70
|
14.54
|
9.89
|
6,615,700
|
|
|
8/12/2021
|
+0.45 / +3.18%
|
14.20
|
14.95
|
14.10
|
14.60
|
14.63
|
9.83
|
9,424,400
|
|
|
8/11/2021
|
+0.45 / +3.28%
|
13.70
|
14.55
|
13.70
|
14.15
|
14.05
|
9.52
|
6,671,500
|
|
|
8/10/2021
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.82
|
9.22
|
5,105,800
|
|
|
8/9/2021
|
+0.85 / +6.64%
|
12.65
|
13.65
|
12.60
|
13.65
|
13.38
|
9.19
|
8,236,300
|
|
|
8/6/2021
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.60
|
12.80
|
12.80
|
8.61
|
1,871,000
|
|
|
8/5/2021
|
+0.25 / +1.98%
|
12.65
|
12.95
|
12.55
|
12.85
|
12.82
|
8.65
|
2,599,900
|
|
|
8/4/2021
|
+0.25 / +2.02%
|
12.35
|
12.80
|
12.35
|
12.60
|
12.57
|
8.48
|
4,284,800
|
|
|
8/3/2021
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.25
|
12.35
|
12.35
|
8.31
|
1,576,100
|
|
|
8/2/2021
|
-0.05 / -0.40%
|
12.30
|
12.55
|
12.30
|
12.40
|
12.43
|
8.35
|
2,083,200
|
|
|
7/30/2021
|
+0.45 / +3.75%
|
12.00
|
12.55
|
11.90
|
12.45
|
12.22
|
8.38
|
3,501,500
|
|
|
7/29/2021
|
+0.10 / +0.84%
|
11.95
|
12.05
|
11.85
|
12.00
|
11.93
|
8.08
|
1,114,800
|
|
|
7/28/2021
|
-0.10 / -0.83%
|
11.95
|
12.25
|
11.80
|
11.90
|
11.99
|
8.01
|
1,718,800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
12.00
|
12.12
|
8.08
|
1,692,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|