Closing price on 11/21/2017
|
|
Open |
44.65 |
High |
46.00 |
Low |
44.65 |
Volume |
14,570 |
Split-adjusted Price |
14.74 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2017
|
+0.35 / +0.78%
|
44.65
|
46.00
|
44.65
|
45.00
|
45.02
|
14.74
|
14,570
|
|
11/20/2017
|
-0.45 / -1.00%
|
44.50
|
46.00
|
44.50
|
44.65
|
45.13
|
14.62
|
9,550
|
|
11/17/2017
|
-0.20 / -0.44%
|
45.30
|
45.30
|
44.60
|
45.10
|
44.86
|
14.77
|
7,000
|
|
11/16/2017
|
-1.10 / -2.37%
|
45.50
|
46.00
|
45.00
|
45.30
|
45.51
|
14.84
|
41,570
|
|
11/15/2017
|
0.00 / 0.00%
|
46.40
|
46.50
|
46.00
|
46.40
|
46.37
|
14.54
|
21,500
|
|
11/14/2017
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.00
|
46.40
|
46.13
|
14.54
|
24,190
|
|
11/13/2017
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.50
|
46.40
|
45.95
|
14.54
|
14,060
|
|
11/10/2017
|
-0.50 / -1.06%
|
45.60
|
47.00
|
45.60
|
46.50
|
46.56
|
14.57
|
42,350
|
|
11/9/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.50
|
47.00
|
46.34
|
14.73
|
8,050
|
|
11/8/2017
|
0.00 / 0.00%
|
47.40
|
47.40
|
46.00
|
47.00
|
46.61
|
14.73
|
6,200
|
|
11/7/2017
|
-0.40 / -0.84%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.44
|
14.73
|
15,790
|
|
11/6/2017
|
+0.50 / +1.07%
|
47.00
|
47.40
|
46.95
|
47.40
|
47.16
|
14.86
|
28,370
|
|
11/3/2017
|
+0.90 / +1.96%
|
46.30
|
47.00
|
46.20
|
46.90
|
46.76
|
14.70
|
78,850
|
|
11/2/2017
|
+1.00 / +2.22%
|
45.50
|
46.50
|
45.30
|
46.00
|
46.12
|
14.42
|
23,590
|
|
11/1/2017
|
0.00 / 0.00%
|
45.45
|
45.45
|
44.70
|
45.00
|
44.86
|
14.10
|
23,360
|
|
10/31/2017
|
0.00 / 0.00%
|
44.90
|
45.50
|
44.80
|
45.00
|
44.97
|
14.10
|
65,370
|
|
10/30/2017
|
0.00 / 0.00%
|
45.00
|
45.80
|
45.00
|
45.00
|
45.02
|
14.10
|
6,330
|
|
10/27/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.83
|
14.10
|
1,440
|
|
10/26/2017
|
-0.80 / -1.75%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.28
|
14.10
|
8,260
|
|
10/25/2017
|
+0.40 / +0.88%
|
45.40
|
45.80
|
44.80
|
45.80
|
45.09
|
14.35
|
28,100
|
|
10/24/2017
|
-0.40 / -0.87%
|
46.00
|
46.20
|
45.40
|
45.40
|
45.72
|
14.23
|
6,190
|
|
10/23/2017
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.20
|
45.80
|
45.48
|
14.35
|
8,840
|
|
10/20/2017
|
-0.20 / -0.43%
|
46.80
|
46.80
|
45.40
|
45.80
|
46.31
|
14.35
|
1,490
|
|
10/19/2017
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.06
|
14.42
|
3,930
|
|
10/18/2017
|
-0.30 / -0.65%
|
46.50
|
47.00
|
46.20
|
46.20
|
46.58
|
14.48
|
39,820
|
|
10/17/2017
|
+0.30 / +0.65%
|
45.55
|
47.45
|
45.55
|
46.50
|
45.70
|
14.57
|
1,860
|
|
10/16/2017
|
+0.80 / +1.76%
|
45.40
|
46.30
|
45.40
|
46.20
|
45.86
|
14.48
|
17,880
|
|
10/13/2017
|
-1.30 / -2.78%
|
46.50
|
46.50
|
45.20
|
45.40
|
45.78
|
14.23
|
13,870
|
|
10/12/2017
|
-0.15 / -0.32%
|
47.60
|
47.60
|
46.70
|
46.70
|
46.80
|
14.64
|
7,500
|
|
10/11/2017
|
-0.05 / -0.11%
|
46.90
|
46.90
|
46.85
|
46.85
|
46.88
|
14.68
|
3,630
|
|
|