|
Closing price on 5/16/2022
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.00 |
| Volume |
9,600 |
| Split-adjusted Price |
17.35 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.90 / -2.10%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.89
|
17.35
|
9,600
|
|
|
5/13/2022
|
-2.10 / -4.67%
|
44.05
|
47.55
|
42.90
|
42.90
|
43.61
|
17.72
|
18,400
|
|
|
5/12/2022
|
-0.50 / -1.10%
|
46.00
|
46.00
|
44.50
|
45.00
|
45.33
|
18.59
|
7,300
|
|
|
5/11/2022
|
+0.10 / +0.22%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.64
|
18.80
|
11,900
|
|
|
5/10/2022
|
-0.60 / -1.30%
|
45.90
|
46.00
|
45.40
|
45.40
|
45.71
|
18.75
|
6,200
|
|
|
5/9/2022
|
-2.00 / -4.17%
|
47.50
|
48.00
|
46.00
|
46.00
|
46.97
|
19.00
|
9,100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.83
|
2,100
|
|
|
5/5/2022
|
-0.90 / -1.84%
|
48.90
|
48.90
|
48.00
|
48.00
|
48.83
|
19.83
|
1,300
|
|
|
5/4/2022
|
-0.75 / -1.51%
|
49.65
|
49.65
|
48.90
|
48.90
|
49.20
|
20.20
|
800
|
|
|
4/29/2022
|
+0.95 / +1.95%
|
48.50
|
49.65
|
48.50
|
49.65
|
48.82
|
20.51
|
12,300
|
|
|
4/28/2022
|
+0.70 / +1.46%
|
48.00
|
48.70
|
48.00
|
48.70
|
48.06
|
20.12
|
1,100
|
|
|
4/27/2022
|
+0.70 / +1.48%
|
47.60
|
48.50
|
47.60
|
48.00
|
47.94
|
19.83
|
500
|
|
|
4/26/2022
|
+0.30 / +0.64%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.09
|
19.54
|
1,600
|
|
|
4/25/2022
|
-1.50 / -3.09%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.53
|
19.42
|
11,300
|
|
|
4/22/2022
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.93
|
20.03
|
14,600
|
|
|
4/21/2022
|
-0.95 / -1.90%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.60
|
20.24
|
6,200
|
|
|
4/20/2022
|
-0.05 / -0.10%
|
50.00
|
50.10
|
49.90
|
49.95
|
49.97
|
20.63
|
13,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.60
|
50.00
|
49.98
|
20.65
|
10,900
|
|
|
4/18/2022
|
-1.00 / -1.96%
|
50.90
|
51.00
|
49.30
|
50.00
|
50.32
|
20.65
|
21,000
|
|
|
4/15/2022
|
-0.40 / -0.78%
|
51.30
|
51.30
|
51.00
|
51.00
|
51.02
|
21.07
|
1,700
|
|
|
4/14/2022
|
+0.70 / +1.38%
|
50.70
|
51.40
|
50.70
|
51.40
|
50.70
|
21.23
|
300
|
|
|
4/13/2022
|
-0.10 / -0.20%
|
51.40
|
51.40
|
50.70
|
50.70
|
50.83
|
20.94
|
1,200
|
|
|
4/12/2022
|
-0.50 / -0.97%
|
51.30
|
51.30
|
50.80
|
50.80
|
51.00
|
20.99
|
9,000
|
|
|
4/8/2022
|
-0.20 / -0.39%
|
51.50
|
51.50
|
51.00
|
51.30
|
51.27
|
21.19
|
3,000
|
|
|
4/7/2022
|
-0.10 / -0.19%
|
51.60
|
51.60
|
51.00
|
51.50
|
51.24
|
21.27
|
5,600
|
|
|
4/6/2022
|
+0.10 / +0.19%
|
51.00
|
51.70
|
50.60
|
51.60
|
51.39
|
21.32
|
25,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.70
|
51.50
|
51.39
|
21.27
|
9,800
|
|
|
4/4/2022
|
+0.70 / +1.38%
|
51.00
|
51.60
|
50.30
|
51.50
|
51.43
|
21.27
|
11,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
50.80
|
51.50
|
50.80
|
50.80
|
51.14
|
20.99
|
34,300
|
|
|
3/31/2022
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.80
|
50.80
|
50.93
|
20.99
|
20,900
|
|
|