|
Closing price on 4/21/2020
|
|
| Open |
55.00 |
| High |
55.10 |
| Low |
52.10 |
| Volume |
349,170 |
| Split-adjusted Price |
19.72 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-3.90 / -6.96%
|
55.00
|
55.10
|
52.10
|
52.10
|
53.07
|
19.72
|
349,170
|
|
|
4/20/2020
|
-1.90 / -3.28%
|
57.80
|
57.90
|
55.80
|
56.00
|
56.65
|
21.19
|
288,660
|
|
|
4/17/2020
|
+1.90 / +3.39%
|
57.00
|
58.90
|
56.50
|
57.90
|
57.66
|
21.91
|
122,050
|
|
|
4/16/2020
|
+3.60 / +6.87%
|
52.40
|
56.00
|
51.80
|
56.00
|
54.53
|
21.19
|
315,480
|
|
|
4/15/2020
|
+0.40 / +0.77%
|
51.10
|
53.00
|
50.80
|
52.40
|
51.98
|
19.83
|
142,220
|
|
|
4/14/2020
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.20
|
52.00
|
51.98
|
19.68
|
176,420
|
|
|
4/13/2020
|
+1.20 / +2.36%
|
50.40
|
53.50
|
50.00
|
52.00
|
51.96
|
19.68
|
148,680
|
|
|
4/10/2020
|
0.00 / 0.00%
|
50.50
|
51.50
|
49.80
|
50.80
|
50.41
|
19.22
|
67,270
|
|
|
4/9/2020
|
+2.65 / +5.50%
|
51.00
|
51.40
|
49.30
|
50.80
|
51.07
|
19.22
|
57,880
|
|
|
4/8/2020
|
+3.15 / +7.00%
|
45.60
|
48.15
|
45.50
|
48.15
|
47.57
|
18.22
|
227,560
|
|
|
4/7/2020
|
+1.55 / +3.57%
|
44.40
|
45.00
|
43.40
|
45.00
|
44.03
|
17.03
|
91,580
|
|
|
4/6/2020
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.45
|
43.45
|
43.48
|
16.44
|
102,440
|
|
|
4/3/2020
|
+2.15 / +5.21%
|
41.30
|
43.50
|
41.30
|
43.45
|
42.76
|
16.44
|
4,210
|
|
|
4/1/2020
|
-0.20 / -0.48%
|
41.50
|
41.50
|
41.30
|
41.30
|
41.37
|
15.63
|
46,680
|
|
|
3/31/2020
|
+0.05 / +0.12%
|
41.45
|
42.00
|
41.30
|
41.50
|
41.38
|
15.71
|
59,570
|
|
|
3/30/2020
|
-1.05 / -2.47%
|
42.50
|
42.50
|
41.00
|
41.45
|
41.37
|
15.69
|
172,040
|
|
|
3/27/2020
|
+0.50 / +1.19%
|
41.50
|
42.65
|
41.50
|
42.50
|
41.62
|
16.08
|
33,400
|
|
|
3/26/2020
|
-0.60 / -1.41%
|
42.40
|
42.40
|
41.95
|
42.00
|
42.03
|
15.89
|
49,180
|
|
|
3/25/2020
|
+0.30 / +0.71%
|
42.70
|
42.70
|
42.30
|
42.60
|
42.37
|
16.12
|
1,180
|
|
|
3/24/2020
|
+0.30 / +0.71%
|
42.00
|
42.40
|
41.70
|
42.30
|
41.97
|
16.01
|
52,280
|
|
|
3/23/2020
|
-2.00 / -4.55%
|
43.70
|
43.70
|
41.90
|
42.00
|
42.80
|
15.89
|
87,330
|
|
|
3/20/2020
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.50
|
44.00
|
43.92
|
16.65
|
15,140
|
|
|
3/19/2020
|
+0.90 / +2.09%
|
44.90
|
44.90
|
43.90
|
44.00
|
44.43
|
16.65
|
7,180
|
|
|
3/18/2020
|
-0.60 / -1.37%
|
46.20
|
46.20
|
43.10
|
43.10
|
43.54
|
16.31
|
105,020
|
|
|
3/17/2020
|
-0.90 / -2.02%
|
44.00
|
44.10
|
43.60
|
43.70
|
43.98
|
16.54
|
141,100
|
|
|
3/16/2020
|
-0.20 / -0.45%
|
44.10
|
44.80
|
44.00
|
44.60
|
44.01
|
16.88
|
103,020
|
|
|
3/13/2020
|
-0.20 / -0.44%
|
44.30
|
44.80
|
44.00
|
44.80
|
44.42
|
16.95
|
30,910
|
|
|
3/12/2020
|
-1.50 / -3.23%
|
45.50
|
45.50
|
44.20
|
45.00
|
44.87
|
17.03
|
99,560
|
|
|
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
|
|
|