Closing price on 5/17/2021
|
|
Open |
57.90 |
High |
58.00 |
Low |
57.80 |
Volume |
38,700 |
Split-adjusted Price |
23.47 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.80
|
57.80
|
57.80
|
23.47
|
38,700
|
|
5/14/2021
|
-0.10 / -0.17%
|
57.60
|
58.20
|
57.60
|
57.80
|
58.03
|
23.47
|
54,700
|
|
5/13/2021
|
-0.60 / -1.03%
|
58.00
|
58.50
|
57.90
|
57.90
|
58.40
|
23.51
|
55,900
|
|
5/12/2021
|
+0.30 / +0.52%
|
58.20
|
58.50
|
58.10
|
58.50
|
58.20
|
23.75
|
78,500
|
|
5/11/2021
|
-0.10 / -0.17%
|
58.20
|
58.50
|
58.20
|
58.20
|
58.35
|
23.63
|
43,000
|
|
5/10/2021
|
+1.10 / +1.92%
|
57.60
|
58.50
|
57.20
|
58.30
|
57.92
|
23.67
|
104,400
|
|
5/7/2021
|
-0.40 / -0.69%
|
57.60
|
58.00
|
57.00
|
57.20
|
57.40
|
23.22
|
70,800
|
|
5/6/2021
|
0.00 / 0.00%
|
57.60
|
57.60
|
57.10
|
57.60
|
57.60
|
23.39
|
51,000
|
|
5/5/2021
|
0.00 / 0.00%
|
57.00
|
58.80
|
57.00
|
57.60
|
58.05
|
23.39
|
51,700
|
|
5/4/2021
|
-0.10 / -0.17%
|
56.20
|
58.00
|
56.20
|
57.60
|
57.70
|
23.39
|
40,600
|
|
4/29/2021
|
+0.40 / +0.70%
|
57.20
|
57.80
|
57.20
|
57.70
|
57.55
|
23.43
|
58,500
|
|
4/28/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.20
|
57.30
|
57.41
|
23.26
|
19,800
|
|
4/27/2021
|
+0.20 / +0.35%
|
57.00
|
58.60
|
57.00
|
57.30
|
57.46
|
23.26
|
25,800
|
|
4/26/2021
|
-1.00 / -1.72%
|
58.20
|
58.20
|
57.10
|
57.10
|
57.70
|
23.18
|
78,000
|
|
4/23/2021
|
+0.40 / +0.69%
|
57.50
|
58.40
|
57.20
|
58.10
|
57.63
|
23.59
|
159,000
|
|
4/22/2021
|
-1.20 / -2.04%
|
58.90
|
58.90
|
57.50
|
57.70
|
58.33
|
23.43
|
114,900
|
|
4/20/2021
|
-0.30 / -0.51%
|
59.20
|
59.20
|
58.80
|
58.90
|
59.20
|
23.91
|
80,900
|
|
4/19/2021
|
+1.70 / +2.96%
|
57.90
|
59.20
|
57.60
|
59.20
|
58.89
|
24.04
|
160,900
|
|
4/16/2021
|
-0.70 / -1.20%
|
58.20
|
58.20
|
57.50
|
57.50
|
57.79
|
23.35
|
142,700
|
|
4/15/2021
|
-1.00 / -1.69%
|
59.20
|
59.20
|
58.20
|
58.20
|
58.38
|
23.63
|
82,200
|
|
4/14/2021
|
+0.60 / +1.02%
|
59.00
|
59.20
|
58.00
|
59.20
|
58.56
|
24.04
|
60,000
|
|
4/13/2021
|
-1.60 / -2.66%
|
60.20
|
60.50
|
58.50
|
58.60
|
59.30
|
23.79
|
76,800
|
|
4/12/2021
|
+1.40 / +2.38%
|
58.80
|
60.60
|
58.10
|
60.20
|
59.74
|
24.44
|
184,500
|
|
4/9/2021
|
-0.70 / -1.18%
|
58.60
|
59.50
|
58.40
|
58.80
|
59.50
|
23.87
|
61,700
|
|
4/8/2021
|
-1.00 / -1.65%
|
60.00
|
60.00
|
57.50
|
59.50
|
59.47
|
24.16
|
99,300
|
|
4/7/2021
|
+1.80 / +3.07%
|
58.70
|
61.00
|
57.20
|
60.50
|
58.27
|
24.56
|
133,700
|
|
4/6/2021
|
-0.40 / -0.68%
|
59.10
|
59.10
|
58.40
|
58.70
|
58.60
|
23.83
|
94,400
|
|
4/5/2021
|
-0.70 / -1.17%
|
59.80
|
59.90
|
58.80
|
59.10
|
59.13
|
24.00
|
57,700
|
|
4/2/2021
|
-0.40 / -0.66%
|
61.00
|
61.00
|
58.60
|
59.80
|
59.57
|
24.28
|
158,400
|
|
4/1/2021
|
-1.20 / -1.95%
|
61.40
|
61.70
|
59.50
|
60.20
|
61.40
|
24.44
|
137,100
|
|
|