|
Closing price on 4/19/2018
|
|
| Open |
45.15 |
| High |
46.00 |
| Low |
45.15 |
| Volume |
10,720 |
| Split-adjusted Price |
14.95 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.05 / -0.11%
|
45.15
|
46.00
|
45.15
|
45.65
|
45.49
|
14.95
|
10,720
|
|
|
4/18/2018
|
-0.20 / -0.44%
|
45.95
|
48.00
|
45.70
|
45.70
|
46.25
|
14.97
|
2,400
|
|
|
4/17/2018
|
+0.70 / +1.55%
|
45.95
|
45.95
|
45.10
|
45.90
|
45.83
|
15.03
|
720
|
|
|
4/16/2018
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.10
|
45.20
|
45.21
|
14.80
|
4,380
|
|
|
4/13/2018
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.00
|
45.20
|
45.24
|
14.80
|
12,820
|
|
|
4/12/2018
|
-0.30 / -0.66%
|
45.50
|
46.90
|
45.20
|
45.20
|
45.32
|
14.80
|
4,590
|
|
|
4/11/2018
|
+0.10 / +0.22%
|
46.40
|
46.40
|
45.05
|
45.50
|
45.19
|
14.90
|
46,210
|
|
|
4/10/2018
|
-0.50 / -1.09%
|
46.50
|
46.50
|
45.30
|
45.40
|
45.39
|
14.87
|
22,890
|
|
|
4/9/2018
|
-1.00 / -2.13%
|
46.90
|
46.90
|
45.90
|
45.90
|
46.30
|
15.03
|
4,600
|
|
|
4/6/2018
|
+1.40 / +3.08%
|
45.00
|
47.95
|
45.00
|
46.90
|
45.47
|
15.36
|
5,080
|
|
|
4/5/2018
|
-0.10 / -0.22%
|
45.50
|
45.60
|
45.25
|
45.50
|
45.49
|
14.90
|
16,310
|
|
|
4/4/2018
|
-0.10 / -0.22%
|
46.95
|
46.95
|
45.40
|
45.60
|
45.89
|
14.94
|
10,960
|
|
|
4/3/2018
|
-1.30 / -2.77%
|
47.00
|
47.00
|
45.70
|
45.70
|
46.43
|
14.97
|
12,900
|
|
|
4/2/2018
|
0.00 / 0.00%
|
46.00
|
47.00
|
45.60
|
47.00
|
46.28
|
15.39
|
15,340
|
|
|
3/30/2018
|
-0.40 / -0.84%
|
47.05
|
48.00
|
46.00
|
47.00
|
46.43
|
15.39
|
16,110
|
|
|
3/29/2018
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.00
|
47.40
|
47.30
|
15.53
|
1,830
|
|
|
3/28/2018
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.90
|
47.50
|
47.14
|
15.56
|
15,960
|
|
|
3/27/2018
|
+0.50 / +1.05%
|
48.30
|
48.30
|
47.00
|
48.00
|
47.51
|
15.72
|
3,620
|
|
|
3/26/2018
|
-0.90 / -1.86%
|
48.50
|
48.50
|
47.50
|
47.50
|
48.00
|
15.56
|
1,160
|
|
|
3/23/2018
|
+1.40 / +2.98%
|
48.50
|
48.50
|
47.00
|
48.40
|
47.90
|
15.85
|
20,690
|
|
|
3/22/2018
|
-0.25 / -0.53%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.12
|
15.39
|
9,550
|
|
|
3/21/2018
|
-0.65 / -1.36%
|
48.00
|
48.00
|
47.25
|
47.25
|
47.76
|
15.48
|
4,690
|
|
|
3/20/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.30
|
47.90
|
47.68
|
15.69
|
47,340
|
|
|
3/19/2018
|
-0.30 / -0.62%
|
48.10
|
48.50
|
47.80
|
47.90
|
48.17
|
15.69
|
11,230
|
|
|
3/16/2018
|
+0.30 / +0.63%
|
48.00
|
48.20
|
47.80
|
48.20
|
48.03
|
15.79
|
90,470
|
|
|
3/15/2018
|
-0.10 / -0.21%
|
48.00
|
48.05
|
47.80
|
47.90
|
47.98
|
15.69
|
85,490
|
|
|
3/14/2018
|
-0.50 / -1.03%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.10
|
15.72
|
34,160
|
|
|
3/13/2018
|
+0.10 / +0.21%
|
48.90
|
48.90
|
48.40
|
48.50
|
48.49
|
15.89
|
10,600
|
|
|
3/12/2018
|
-0.30 / -0.62%
|
48.50
|
49.00
|
48.40
|
48.40
|
48.47
|
15.85
|
11,100
|
|
|
3/9/2018
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.50
|
48.70
|
49.08
|
15.95
|
2,180
|
|
|