|
Closing price on 5/25/2017
|
|
| Open |
46.00 |
| High |
46.10 |
| Low |
44.80 |
| Volume |
90,759 |
| Split-adjusted Price |
14.26 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.60 / -1.30%
|
46.00
|
46.10
|
44.80
|
45.50
|
45.62
|
14.26
|
90,759
|
|
|
5/24/2017
|
-0.05 / -0.11%
|
46.15
|
46.20
|
45.90
|
46.10
|
46.04
|
14.45
|
53,919
|
|
|
5/23/2017
|
-1.45 / -3.05%
|
47.20
|
47.20
|
46.00
|
46.15
|
46.43
|
14.46
|
21,580
|
|
|
5/22/2017
|
-0.10 / -0.21%
|
48.60
|
48.60
|
47.40
|
47.60
|
47.59
|
14.45
|
27,780
|
|
|
5/19/2017
|
-0.45 / -0.93%
|
48.00
|
48.10
|
47.70
|
47.70
|
47.99
|
14.48
|
7,460
|
|
|
5/18/2017
|
+0.05 / +0.10%
|
48.00
|
48.15
|
47.80
|
48.15
|
47.97
|
14.62
|
16,280
|
|
|
5/17/2017
|
-0.10 / -0.21%
|
48.20
|
48.20
|
48.00
|
48.10
|
48.10
|
14.60
|
23,180
|
|
|
5/16/2017
|
-0.35 / -0.72%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.43
|
14.63
|
21,370
|
|
|
5/15/2017
|
+0.05 / +0.10%
|
48.70
|
49.00
|
48.50
|
48.55
|
48.75
|
14.74
|
22,050
|
|
|
5/12/2017
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.30
|
48.50
|
48.52
|
14.72
|
15,410
|
|
|
5/11/2017
|
+0.50 / +1.03%
|
48.50
|
50.00
|
48.50
|
49.00
|
48.66
|
14.87
|
30,080
|
|
|
5/10/2017
|
-0.10 / -0.21%
|
48.90
|
48.90
|
48.40
|
48.50
|
48.55
|
14.72
|
20,200
|
|
|
5/9/2017
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.50
|
48.60
|
48.58
|
14.75
|
12,670
|
|
|
5/8/2017
|
0.00 / 0.00%
|
48.50
|
48.80
|
48.50
|
48.50
|
48.52
|
14.72
|
12,480
|
|
|
5/5/2017
|
+0.20 / +0.41%
|
48.30
|
48.70
|
48.30
|
48.50
|
48.47
|
14.72
|
17,730
|
|
|
5/4/2017
|
-0.40 / -0.82%
|
47.50
|
48.60
|
47.50
|
48.30
|
48.09
|
14.66
|
24,790
|
|
|
5/3/2017
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.00
|
48.70
|
48.23
|
14.78
|
17,230
|
|
|
4/28/2017
|
-0.40 / -0.82%
|
48.50
|
48.90
|
48.50
|
48.60
|
48.59
|
14.75
|
9,130
|
|
|
4/27/2017
|
+0.60 / +1.24%
|
48.40
|
49.40
|
48.30
|
49.00
|
48.59
|
14.87
|
29,390
|
|
|
4/26/2017
|
+0.70 / +1.47%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.38
|
14.69
|
25,550
|
|
|
4/25/2017
|
-0.80 / -1.65%
|
48.40
|
48.40
|
45.15
|
47.70
|
47.99
|
14.48
|
80,830
|
|
|
4/24/2017
|
-0.10 / -0.21%
|
49.15
|
49.15
|
48.40
|
48.50
|
48.54
|
14.72
|
10,650
|
|
|
4/21/2017
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.55
|
14.75
|
17,530
|
|
|
4/20/2017
|
+0.70 / +1.44%
|
48.50
|
49.90
|
48.50
|
49.20
|
48.60
|
14.93
|
33,310
|
|
|
4/19/2017
|
-0.40 / -0.82%
|
48.90
|
49.00
|
48.50
|
48.50
|
48.63
|
14.72
|
24,900
|
|
|
4/18/2017
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.40
|
48.90
|
48.53
|
14.84
|
19,020
|
|
|
4/17/2017
|
0.00 / 0.00%
|
49.50
|
49.70
|
49.00
|
49.00
|
49.19
|
14.87
|
42,160
|
|
|
4/14/2017
|
-0.80 / -1.61%
|
49.80
|
49.80
|
48.50
|
49.00
|
49.15
|
14.87
|
52,940
|
|
|
4/13/2017
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.00
|
49.80
|
49.65
|
15.12
|
98,310
|
|
|
4/12/2017
|
-0.40 / -0.80%
|
51.00
|
51.00
|
49.80
|
49.80
|
49.90
|
15.12
|
25,830
|
|
|