Closing price on 11/17/2021
|
|
Open |
54.00 |
High |
54.00 |
Low |
53.60 |
Volume |
27,400 |
Split-adjusted Price |
22.22 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.60
|
53.80
|
53.87
|
22.22
|
27,400
|
|
11/16/2021
|
-0.60 / -1.10%
|
54.50
|
54.60
|
53.90
|
53.90
|
54.09
|
22.27
|
36,900
|
|
11/15/2021
|
-0.10 / -0.18%
|
54.70
|
55.00
|
54.50
|
54.50
|
54.85
|
22.51
|
20,000
|
|
11/12/2021
|
-0.10 / -0.18%
|
54.40
|
54.70
|
54.40
|
54.60
|
54.54
|
22.55
|
25,100
|
|
11/11/2021
|
+0.20 / +0.37%
|
54.50
|
55.00
|
54.50
|
54.70
|
54.58
|
22.60
|
2,400
|
|
11/10/2021
|
-0.50 / -0.91%
|
55.10
|
55.20
|
54.30
|
54.50
|
54.67
|
22.51
|
39,300
|
|
11/9/2021
|
-0.10 / -0.18%
|
56.00
|
56.00
|
54.90
|
55.00
|
55.18
|
22.72
|
13,800
|
|
11/8/2021
|
+0.20 / +0.36%
|
55.40
|
55.40
|
54.90
|
55.10
|
55.15
|
22.76
|
21,200
|
|
11/5/2021
|
-0.40 / -0.72%
|
55.40
|
55.40
|
54.90
|
54.90
|
55.14
|
22.68
|
11,100
|
|
11/4/2021
|
+0.10 / +0.18%
|
55.20
|
55.30
|
55.00
|
55.30
|
55.12
|
22.84
|
5,400
|
|
11/3/2021
|
-0.10 / -0.18%
|
55.30
|
55.30
|
55.10
|
55.20
|
55.19
|
22.80
|
18,300
|
|
11/2/2021
|
+0.10 / +0.18%
|
55.30
|
55.90
|
55.20
|
55.30
|
55.51
|
22.84
|
7,800
|
|
11/1/2021
|
-0.30 / -0.54%
|
55.50
|
55.50
|
55.00
|
55.20
|
55.25
|
22.80
|
10,300
|
|
10/29/2021
|
0.00 / 0.00%
|
55.60
|
55.60
|
55.30
|
55.50
|
55.51
|
22.93
|
11,800
|
|
10/28/2021
|
0.00 / 0.00%
|
56.30
|
56.30
|
55.40
|
55.50
|
55.52
|
22.93
|
13,400
|
|
10/27/2021
|
+0.20 / +0.36%
|
56.30
|
56.50
|
55.40
|
55.50
|
55.59
|
22.93
|
13,100
|
|
10/26/2021
|
-0.40 / -0.72%
|
55.60
|
55.60
|
55.30
|
55.30
|
55.42
|
22.84
|
26,000
|
|
10/25/2021
|
+0.10 / +0.18%
|
55.60
|
56.20
|
55.60
|
55.70
|
55.90
|
23.01
|
7,300
|
|
10/22/2021
|
-0.60 / -1.07%
|
56.20
|
56.20
|
52.50
|
55.60
|
55.55
|
22.97
|
21,800
|
|
10/21/2021
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
23.22
|
3,300
|
|
10/20/2021
|
0.00 / 0.00%
|
56.20
|
56.30
|
56.10
|
56.20
|
56.30
|
23.22
|
3,000
|
|
10/19/2021
|
0.00 / 0.00%
|
56.20
|
56.50
|
56.10
|
56.20
|
56.21
|
23.22
|
8,700
|
|
10/18/2021
|
+0.20 / +0.36%
|
56.20
|
56.30
|
56.20
|
56.20
|
56.20
|
23.22
|
1,300
|
|
10/15/2021
|
0.00 / 0.00%
|
56.60
|
56.80
|
56.00
|
56.00
|
56.25
|
23.13
|
3,200
|
|
10/14/2021
|
-0.30 / -0.53%
|
56.30
|
56.40
|
56.00
|
56.00
|
56.02
|
23.13
|
35,900
|
|
10/13/2021
|
+0.10 / +0.18%
|
57.50
|
57.50
|
56.30
|
56.30
|
56.85
|
23.26
|
7,300
|
|
10/12/2021
|
0.00 / 0.00%
|
56.00
|
57.20
|
56.00
|
56.20
|
56.60
|
23.22
|
5,000
|
|
10/11/2021
|
-0.10 / -0.18%
|
56.30
|
56.50
|
56.20
|
56.20
|
56.27
|
23.22
|
6,700
|
|
10/8/2021
|
-0.10 / -0.18%
|
56.40
|
56.40
|
56.20
|
56.30
|
56.32
|
23.26
|
13,400
|
|
10/7/2021
|
-0.50 / -0.88%
|
56.90
|
56.90
|
56.40
|
56.40
|
56.59
|
23.30
|
4,400
|
|
|