|
Closing price on 3/11/2020
|
|
| Open |
46.10 |
| High |
46.50 |
| Low |
45.20 |
| Volume |
33,260 |
| Split-adjusted Price |
17.60 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.30 / -0.64%
|
46.10
|
46.50
|
45.20
|
46.50
|
45.76
|
17.60
|
33,260
|
|
|
3/10/2020
|
+1.40 / +3.08%
|
45.40
|
46.80
|
45.20
|
46.80
|
45.86
|
17.71
|
20,190
|
|
|
3/9/2020
|
-1.60 / -3.40%
|
46.50
|
47.00
|
45.40
|
45.40
|
46.01
|
17.18
|
20,410
|
|
|
3/6/2020
|
+0.50 / +1.08%
|
47.00
|
47.00
|
46.00
|
47.00
|
46.38
|
17.79
|
15,890
|
|
|
3/5/2020
|
+0.50 / +1.09%
|
45.50
|
46.60
|
45.50
|
46.50
|
46.11
|
17.60
|
6,550
|
|
|
3/4/2020
|
0.00 / 0.00%
|
45.20
|
46.00
|
45.20
|
46.00
|
45.49
|
17.41
|
17,610
|
|
|
3/3/2020
|
+0.70 / +1.55%
|
45.30
|
46.00
|
45.00
|
46.00
|
45.23
|
17.41
|
95,560
|
|
|
3/2/2020
|
-2.20 / -4.63%
|
45.20
|
46.50
|
45.20
|
45.30
|
45.69
|
17.14
|
156,940
|
|
|
2/28/2020
|
+0.70 / +1.50%
|
46.80
|
47.50
|
46.80
|
47.50
|
47.00
|
17.98
|
4,340
|
|
|
2/27/2020
|
+0.30 / +0.65%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
17.71
|
40
|
|
|
2/26/2020
|
+0.40 / +0.87%
|
46.90
|
46.90
|
45.20
|
46.50
|
45.47
|
17.60
|
7,170
|
|
|
2/25/2020
|
-0.40 / -0.86%
|
44.00
|
46.95
|
44.00
|
46.10
|
46.39
|
17.45
|
55,950
|
|
|
2/24/2020
|
-0.40 / -0.85%
|
46.80
|
46.80
|
46.50
|
46.50
|
46.65
|
17.60
|
130
|
|
|
2/21/2020
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.80
|
46.90
|
46.85
|
17.75
|
3,250
|
|
|
2/20/2020
|
+0.10 / +0.21%
|
46.00
|
47.00
|
45.50
|
46.90
|
46.42
|
17.75
|
41,770
|
|
|
2/19/2020
|
0.00 / 0.00%
|
46.00
|
47.20
|
45.50
|
46.80
|
46.05
|
17.71
|
7,080
|
|
|
2/18/2020
|
0.00 / 0.00%
|
46.10
|
46.80
|
46.00
|
46.80
|
46.25
|
17.71
|
5,340
|
|
|
2/17/2020
|
-0.10 / -0.21%
|
46.10
|
46.90
|
46.10
|
46.80
|
46.32
|
17.71
|
5,440
|
|
|
2/14/2020
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.50
|
46.90
|
46.75
|
17.75
|
7,380
|
|
|
2/13/2020
|
-0.60 / -1.26%
|
46.10
|
47.90
|
46.10
|
46.90
|
46.34
|
17.75
|
27,580
|
|
|
2/12/2020
|
+0.50 / +1.06%
|
47.70
|
47.70
|
46.00
|
47.50
|
46.82
|
17.98
|
6,280
|
|
|
2/11/2020
|
+1.00 / +2.17%
|
46.00
|
47.00
|
45.60
|
47.00
|
46.40
|
17.79
|
10,560
|
|
|
2/10/2020
|
+0.20 / +0.44%
|
43.50
|
46.00
|
43.50
|
46.00
|
45.55
|
17.41
|
10,780
|
|
|
2/7/2020
|
+0.35 / +0.77%
|
45.60
|
46.00
|
44.00
|
45.80
|
44.63
|
17.33
|
17,210
|
|
|
2/6/2020
|
+1.95 / +4.48%
|
45.45
|
45.50
|
45.45
|
45.45
|
45.46
|
17.20
|
3,710
|
|
|
2/5/2020
|
-1.00 / -2.25%
|
44.50
|
47.50
|
43.50
|
43.50
|
43.95
|
16.46
|
12,900
|
|
|
2/4/2020
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.00
|
44.50
|
43.54
|
16.84
|
8,980
|
|
|
2/3/2020
|
-0.90 / -1.98%
|
43.00
|
45.30
|
43.00
|
44.50
|
43.14
|
16.84
|
9,250
|
|
|
1/31/2020
|
+0.40 / +0.89%
|
45.00
|
46.00
|
43.00
|
45.40
|
43.60
|
17.18
|
2,500
|
|
|
1/30/2020
|
+0.20 / +0.45%
|
45.50
|
45.50
|
44.00
|
45.00
|
44.44
|
17.03
|
540
|
|
|