|
Closing price on 5/26/2020
|
|
| Open |
56.50 |
| High |
56.50 |
| Low |
53.50 |
| Volume |
78,610 |
| Split-adjusted Price |
20.88 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-1.00 / -1.80%
|
56.50
|
56.50
|
53.50
|
54.70
|
55.18
|
20.88
|
78,610
|
|
|
5/25/2020
|
-3.30 / -5.59%
|
59.50
|
59.50
|
55.70
|
55.70
|
56.71
|
21.26
|
217,720
|
|
|
5/22/2020
|
-1.00 / -1.65%
|
60.30
|
60.50
|
58.80
|
59.50
|
59.32
|
22.52
|
47,100
|
|
|
5/21/2020
|
-1.50 / -2.42%
|
61.00
|
61.50
|
60.50
|
60.50
|
60.81
|
22.90
|
42,870
|
|
|
5/20/2020
|
+2.50 / +4.20%
|
59.50
|
62.00
|
59.50
|
62.00
|
60.87
|
23.46
|
69,340
|
|
|
5/19/2020
|
+1.40 / +2.41%
|
58.10
|
61.50
|
58.10
|
59.50
|
59.51
|
22.52
|
63,720
|
|
|
5/18/2020
|
-1.40 / -2.35%
|
59.50
|
59.60
|
58.10
|
58.10
|
58.68
|
21.99
|
99,680
|
|
|
5/15/2020
|
-1.90 / -3.09%
|
61.00
|
62.00
|
59.40
|
59.50
|
60.43
|
22.52
|
174,980
|
|
|
5/14/2020
|
-0.40 / -0.65%
|
61.00
|
62.80
|
60.00
|
61.40
|
61.64
|
23.24
|
88,680
|
|
|
5/13/2020
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.00
|
61.80
|
61.60
|
23.39
|
78,220
|
|
|
5/12/2020
|
+2.40 / +4.03%
|
59.70
|
62.00
|
59.50
|
62.00
|
60.86
|
23.46
|
206,000
|
|
|
5/11/2020
|
+2.60 / +4.56%
|
57.00
|
60.30
|
56.80
|
59.60
|
58.56
|
22.55
|
191,010
|
|
|
5/8/2020
|
0.00 / 0.00%
|
56.90
|
57.10
|
56.60
|
57.00
|
57.03
|
21.57
|
91,860
|
|
|
5/7/2020
|
0.00 / 0.00%
|
56.60
|
57.20
|
56.50
|
57.00
|
57.00
|
21.57
|
125,500
|
|
|
5/6/2020
|
0.00 / 0.00%
|
57.00
|
57.20
|
56.10
|
57.00
|
56.95
|
21.57
|
64,020
|
|
|
5/5/2020
|
+1.10 / +1.97%
|
56.00
|
57.30
|
55.00
|
57.00
|
56.79
|
21.57
|
86,060
|
|
|
5/4/2020
|
-0.60 / -1.06%
|
56.80
|
57.00
|
55.20
|
55.90
|
56.28
|
21.15
|
39,360
|
|
|
4/29/2020
|
+0.60 / +1.07%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.47
|
21.38
|
134,770
|
|
|
4/28/2020
|
+2.60 / +4.88%
|
53.30
|
56.00
|
52.60
|
55.90
|
54.23
|
21.15
|
73,280
|
|
|
4/27/2020
|
+0.10 / +0.19%
|
53.00
|
53.30
|
52.40
|
53.30
|
53.02
|
20.17
|
65,450
|
|
|
4/24/2020
|
-0.80 / -1.48%
|
53.80
|
53.80
|
53.00
|
53.20
|
53.58
|
20.13
|
50,430
|
|
|
4/23/2020
|
+0.20 / +0.37%
|
53.90
|
55.00
|
53.70
|
54.00
|
53.87
|
20.44
|
37,570
|
|
|
4/22/2020
|
+1.70 / +3.26%
|
52.10
|
55.00
|
50.50
|
53.80
|
53.20
|
20.36
|
38,930
|
|
|
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
|
|
|