|
Closing price on 10/8/2018
|
|
| Open |
49.80 |
| High |
50.00 |
| Low |
48.25 |
| Volume |
33,480 |
| Split-adjusted Price |
16.24 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-1.55 / -3.11%
|
49.80
|
50.00
|
48.25
|
48.25
|
49.97
|
16.24
|
33,480
|
|
|
10/5/2018
|
0.00 / 0.00%
|
49.80
|
50.00
|
49.00
|
49.80
|
49.88
|
16.76
|
17,060
|
|
|
10/4/2018
|
+0.30 / +0.61%
|
48.20
|
49.80
|
48.10
|
49.80
|
49.28
|
16.76
|
66,110
|
|
|
10/3/2018
|
+0.20 / +0.41%
|
49.30
|
49.50
|
49.30
|
49.50
|
49.47
|
16.66
|
43,000
|
|
|
10/2/2018
|
+1.20 / +2.49%
|
47.10
|
49.40
|
47.10
|
49.30
|
49.18
|
16.59
|
20,840
|
|
|
10/1/2018
|
-1.40 / -2.83%
|
49.50
|
49.50
|
48.10
|
48.10
|
48.80
|
16.19
|
4,600
|
|
|
9/28/2018
|
-0.10 / -0.20%
|
49.70
|
50.00
|
48.70
|
49.50
|
49.42
|
16.66
|
12,020
|
|
|
9/27/2018
|
+0.10 / +0.20%
|
49.40
|
49.60
|
49.30
|
49.60
|
49.48
|
16.69
|
8,220
|
|
|
9/26/2018
|
+1.50 / +3.13%
|
49.50
|
49.60
|
48.90
|
49.50
|
49.48
|
16.66
|
49,470
|
|
|
9/25/2018
|
0.00 / 0.00%
|
49.60
|
49.60
|
47.20
|
48.00
|
48.84
|
16.15
|
18,610
|
|
|
9/24/2018
|
+0.90 / +1.91%
|
49.20
|
49.30
|
48.00
|
48.00
|
49.17
|
16.15
|
66,600
|
|
|
9/21/2018
|
-1.40 / -2.89%
|
47.70
|
47.70
|
47.00
|
47.10
|
47.10
|
15.85
|
17,730
|
|
|
9/20/2018
|
-0.10 / -0.21%
|
48.90
|
48.90
|
47.00
|
48.50
|
48.40
|
16.32
|
20,970
|
|
|
9/19/2018
|
0.00 / 0.00%
|
48.60
|
49.00
|
48.50
|
48.60
|
48.64
|
16.36
|
26,870
|
|
|
9/18/2018
|
+1.10 / +2.32%
|
48.00
|
49.40
|
47.45
|
48.60
|
48.32
|
16.36
|
91,130
|
|
|
9/17/2018
|
+3.10 / +6.98%
|
47.45
|
47.50
|
46.10
|
47.50
|
47.40
|
15.99
|
153,300
|
|
|
9/14/2018
|
+2.90 / +6.99%
|
41.50
|
44.40
|
41.50
|
44.40
|
44.05
|
14.94
|
179,000
|
|
|
9/13/2018
|
+0.30 / +0.73%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.48
|
13.97
|
23,360
|
|
|
9/12/2018
|
+0.90 / +2.23%
|
40.30
|
41.20
|
40.30
|
41.20
|
40.52
|
13.87
|
59,300
|
|
|
9/11/2018
|
0.00 / 0.00%
|
40.25
|
41.00
|
40.25
|
40.30
|
40.56
|
13.56
|
29,510
|
|
|
9/10/2018
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.25
|
40.30
|
40.29
|
13.56
|
5,520
|
|
|
9/7/2018
|
0.00 / 0.00%
|
40.30
|
41.10
|
40.20
|
40.30
|
40.41
|
13.56
|
37,640
|
|
|
9/6/2018
|
-0.10 / -0.25%
|
41.00
|
41.00
|
40.30
|
40.30
|
40.65
|
13.56
|
20,130
|
|
|
9/5/2018
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
13.60
|
6,500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.40
|
40.40
|
40.45
|
13.60
|
38,790
|
|
|
8/31/2018
|
-0.10 / -0.25%
|
40.30
|
40.50
|
40.30
|
40.40
|
40.33
|
13.60
|
5,430
|
|
|
8/30/2018
|
0.00 / 0.00%
|
40.50
|
40.55
|
40.50
|
40.50
|
40.51
|
13.63
|
48,820
|
|
|
8/29/2018
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.58
|
13.63
|
20,430
|
|
|
8/28/2018
|
+0.05 / +0.12%
|
40.50
|
40.60
|
40.50
|
40.55
|
40.53
|
13.65
|
32,200
|
|
|
8/27/2018
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.50
|
40.50
|
40.64
|
13.63
|
11,640
|
|
|