|
Closing price on 5/8/2018
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
45.00 |
| Volume |
80,570 |
| Split-adjusted Price |
14.74 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.90 / -1.96%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
14.74
|
80,570
|
|
|
5/7/2018
|
0.00 / 0.00%
|
45.90
|
45.90
|
44.80
|
45.90
|
44.99
|
15.03
|
12,780
|
|
|
5/4/2018
|
+0.40 / +0.88%
|
45.90
|
45.90
|
44.55
|
45.90
|
44.74
|
15.03
|
380
|
|
|
5/3/2018
|
-0.50 / -1.09%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.25
|
14.90
|
8,140
|
|
|
5/2/2018
|
+1.00 / +2.22%
|
46.40
|
46.40
|
44.80
|
46.00
|
45.02
|
15.07
|
11,440
|
|
|
4/27/2018
|
0.00 / 0.00%
|
45.20
|
47.00
|
44.90
|
45.00
|
45.10
|
14.74
|
36,810
|
|
|
4/26/2018
|
-0.25 / -0.55%
|
45.00
|
45.15
|
44.10
|
45.00
|
44.31
|
14.74
|
8,440
|
|
|
4/24/2018
|
-0.45 / -0.98%
|
45.00
|
45.30
|
44.00
|
45.25
|
44.46
|
14.82
|
17,320
|
|
|
4/23/2018
|
+0.20 / +0.44%
|
46.20
|
46.20
|
44.30
|
45.70
|
45.04
|
14.97
|
10,480
|
|
|
4/20/2018
|
-0.15 / -0.33%
|
45.65
|
45.65
|
45.00
|
45.50
|
45.45
|
14.90
|
1,240
|
|
|
4/19/2018
|
-0.05 / -0.11%
|
45.15
|
46.00
|
45.15
|
45.65
|
45.49
|
14.95
|
10,720
|
|
|
4/18/2018
|
-0.20 / -0.44%
|
45.95
|
48.00
|
45.70
|
45.70
|
46.25
|
14.97
|
2,400
|
|
|
4/17/2018
|
+0.70 / +1.55%
|
45.95
|
45.95
|
45.10
|
45.90
|
45.83
|
15.03
|
720
|
|
|
4/16/2018
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.10
|
45.20
|
45.21
|
14.80
|
4,380
|
|
|
4/13/2018
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.00
|
45.20
|
45.24
|
14.80
|
12,820
|
|
|
4/12/2018
|
-0.30 / -0.66%
|
45.50
|
46.90
|
45.20
|
45.20
|
45.32
|
14.80
|
4,590
|
|
|
4/11/2018
|
+0.10 / +0.22%
|
46.40
|
46.40
|
45.05
|
45.50
|
45.19
|
14.90
|
46,210
|
|
|
4/10/2018
|
-0.50 / -1.09%
|
46.50
|
46.50
|
45.30
|
45.40
|
45.39
|
14.87
|
22,890
|
|
|
4/9/2018
|
-1.00 / -2.13%
|
46.90
|
46.90
|
45.90
|
45.90
|
46.30
|
15.03
|
4,600
|
|
|
4/6/2018
|
+1.40 / +3.08%
|
45.00
|
47.95
|
45.00
|
46.90
|
45.47
|
15.36
|
5,080
|
|
|
4/5/2018
|
-0.10 / -0.22%
|
45.50
|
45.60
|
45.25
|
45.50
|
45.49
|
14.90
|
16,310
|
|
|
4/4/2018
|
-0.10 / -0.22%
|
46.95
|
46.95
|
45.40
|
45.60
|
45.89
|
14.94
|
10,960
|
|
|
4/3/2018
|
-1.30 / -2.77%
|
47.00
|
47.00
|
45.70
|
45.70
|
46.43
|
14.97
|
12,900
|
|
|
4/2/2018
|
0.00 / 0.00%
|
46.00
|
47.00
|
45.60
|
47.00
|
46.28
|
15.39
|
15,340
|
|
|
3/30/2018
|
-0.40 / -0.84%
|
47.05
|
48.00
|
46.00
|
47.00
|
46.43
|
15.39
|
16,110
|
|
|
3/29/2018
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.00
|
47.40
|
47.30
|
15.53
|
1,830
|
|
|
3/28/2018
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.90
|
47.50
|
47.14
|
15.56
|
15,960
|
|
|
3/27/2018
|
+0.50 / +1.05%
|
48.30
|
48.30
|
47.00
|
48.00
|
47.51
|
15.72
|
3,620
|
|
|
3/26/2018
|
-0.90 / -1.86%
|
48.50
|
48.50
|
47.50
|
47.50
|
48.00
|
15.56
|
1,160
|
|
|
3/23/2018
|
+1.40 / +2.98%
|
48.50
|
48.50
|
47.00
|
48.40
|
47.90
|
15.85
|
20,690
|
|
|