|
Closing price on 2/26/2018
|
|
| Open |
49.00 |
| High |
51.50 |
| Low |
49.00 |
| Volume |
18,610 |
| Split-adjusted Price |
16.38 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
0.00 / 0.00%
|
49.00
|
51.50
|
49.00
|
50.00
|
49.17
|
16.38
|
18,610
|
|
|
2/23/2018
|
-1.30 / -2.53%
|
49.60
|
50.70
|
49.50
|
50.00
|
49.59
|
16.38
|
23,250
|
|
|
2/22/2018
|
+1.60 / +3.22%
|
51.00
|
51.30
|
49.70
|
51.30
|
50.83
|
16.80
|
230
|
|
|
2/21/2018
|
-0.20 / -0.40%
|
49.90
|
49.90
|
49.00
|
49.70
|
49.45
|
16.28
|
8,170
|
|
|
2/13/2018
|
+1.00 / +2.04%
|
48.90
|
51.90
|
48.90
|
49.90
|
49.63
|
16.34
|
14,990
|
|
|
2/12/2018
|
+0.90 / +1.88%
|
49.60
|
49.60
|
48.50
|
48.90
|
48.83
|
16.02
|
10,690
|
|
|
2/9/2018
|
-0.50 / -1.03%
|
49.00
|
49.00
|
47.20
|
48.00
|
47.92
|
15.72
|
51,520
|
|
|
2/8/2018
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.00
|
48.50
|
48.63
|
15.89
|
6,190
|
|
|
2/7/2018
|
+1.30 / +2.74%
|
49.30
|
49.30
|
48.70
|
48.80
|
48.73
|
15.98
|
41,680
|
|
|
2/6/2018
|
-1.60 / -3.26%
|
48.50
|
48.50
|
46.50
|
47.50
|
47.38
|
15.56
|
142,760
|
|
|
2/5/2018
|
-0.10 / -0.20%
|
49.10
|
49.80
|
49.10
|
49.10
|
49.14
|
16.08
|
130,680
|
|
|
2/2/2018
|
-0.70 / -1.40%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.54
|
16.12
|
124,210
|
|
|
2/1/2018
|
0.00 / 0.00%
|
49.90
|
50.20
|
49.00
|
49.90
|
49.39
|
16.34
|
125,980
|
|
|
1/31/2018
|
+0.20 / +0.40%
|
48.60
|
50.40
|
48.60
|
49.90
|
49.83
|
16.34
|
104,450
|
|
|
1/30/2018
|
-0.50 / -1.00%
|
50.00
|
50.10
|
48.50
|
49.70
|
49.87
|
16.28
|
132,880
|
|
|
1/29/2018
|
+1.20 / +2.45%
|
49.50
|
50.40
|
49.10
|
50.20
|
49.87
|
16.44
|
154,080
|
|
|
1/26/2018
|
+0.25 / +0.51%
|
49.50
|
49.50
|
48.75
|
49.00
|
48.99
|
16.05
|
26,680
|
|
|
1/25/2018
|
+0.65 / +1.35%
|
48.30
|
49.50
|
48.30
|
48.75
|
48.74
|
15.97
|
31,840
|
|
|
1/22/2018
|
+0.10 / +0.21%
|
47.40
|
48.10
|
47.30
|
48.10
|
47.69
|
15.75
|
29,760
|
|
|
1/19/2018
|
-0.30 / -0.62%
|
47.60
|
48.20
|
47.50
|
48.00
|
47.93
|
15.72
|
37,720
|
|
|
1/18/2018
|
0.00 / 0.00%
|
48.30
|
48.50
|
48.00
|
48.30
|
48.25
|
15.82
|
21,100
|
|
|
1/17/2018
|
-0.50 / -1.02%
|
48.10
|
49.00
|
48.10
|
48.30
|
48.78
|
15.82
|
36,430
|
|
|
1/16/2018
|
+0.80 / +1.67%
|
48.00
|
48.90
|
48.00
|
48.80
|
48.22
|
15.98
|
9,830
|
|
|
1/15/2018
|
-1.00 / -2.04%
|
50.00
|
50.00
|
47.00
|
48.00
|
47.98
|
15.72
|
53,010
|
|
|
1/12/2018
|
-2.80 / -5.41%
|
54.20
|
54.20
|
49.00
|
49.00
|
50.94
|
16.05
|
73,880
|
|
|
1/11/2018
|
+3.35 / +6.91%
|
51.80
|
51.80
|
51.10
|
51.80
|
51.80
|
16.97
|
129,660
|
|
|
1/10/2018
|
+3.15 / +6.95%
|
46.00
|
48.45
|
45.90
|
48.45
|
47.81
|
15.87
|
88,500
|
|
|
1/9/2018
|
+0.80 / +1.80%
|
44.60
|
45.50
|
44.60
|
45.30
|
45.04
|
14.84
|
32,660
|
|
|
1/8/2018
|
+0.90 / +2.06%
|
43.60
|
44.50
|
43.60
|
44.50
|
44.11
|
14.58
|
17,070
|
|
|
1/5/2018
|
+0.60 / +1.40%
|
43.50
|
43.60
|
43.50
|
43.60
|
43.52
|
14.28
|
30,080
|
|
|