|
Closing price on 6/23/2022
|
|
| Open |
44.50 |
| High |
46.40 |
| Low |
43.00 |
| Volume |
4,500 |
| Split-adjusted Price |
19.11 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
-0.70 / -1.59%
|
44.50
|
46.40
|
43.00
|
43.30
|
44.86
|
19.11
|
4,500
|
|
|
6/22/2022
|
+2.50 / +5.62%
|
44.60
|
47.00
|
44.40
|
47.00
|
45.53
|
19.42
|
4,300
|
|
|
6/21/2022
|
-2.40 / -5.12%
|
46.90
|
46.90
|
44.15
|
44.50
|
45.09
|
18.38
|
14,800
|
|
|
6/20/2022
|
0.00 / 0.00%
|
47.50
|
48.30
|
46.90
|
46.90
|
47.39
|
19.37
|
9,500
|
|
|
6/17/2022
|
-0.05 / -0.11%
|
47.60
|
48.00
|
46.20
|
46.90
|
47.02
|
19.37
|
1,600
|
|
|
6/16/2022
|
+0.95 / +2.07%
|
47.70
|
47.70
|
46.15
|
46.95
|
47.15
|
19.39
|
4,000
|
|
|
6/15/2022
|
-2.00 / -4.17%
|
48.40
|
48.40
|
45.25
|
46.00
|
47.66
|
19.00
|
1,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.50
|
48.00
|
47.73
|
19.83
|
1,700
|
|
|
6/13/2022
|
-0.45 / -0.93%
|
48.35
|
48.35
|
46.00
|
48.00
|
46.58
|
19.83
|
8,800
|
|
|
6/10/2022
|
+0.55 / +1.15%
|
45.15
|
48.55
|
45.15
|
48.45
|
47.85
|
20.01
|
6,800
|
|
|
6/9/2022
|
+0.85 / +1.81%
|
45.30
|
47.90
|
45.30
|
47.90
|
46.93
|
19.79
|
1,300
|
|
|
6/8/2022
|
+2.15 / +4.79%
|
45.40
|
47.05
|
44.20
|
47.05
|
45.35
|
19.44
|
12,200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
44.50
|
46.80
|
42.20
|
44.90
|
44.84
|
18.55
|
15,400
|
|
|
6/6/2022
|
+0.40 / +0.90%
|
44.10
|
44.90
|
44.10
|
44.90
|
44.86
|
18.55
|
2,900
|
|
|
6/3/2022
|
-0.40 / -0.89%
|
44.80
|
44.80
|
43.90
|
44.50
|
44.39
|
18.38
|
5,200
|
|
|
6/2/2022
|
+0.80 / +1.81%
|
45.00
|
45.00
|
43.85
|
44.90
|
44.39
|
18.55
|
3,700
|
|
|
6/1/2022
|
-0.40 / -0.90%
|
44.15
|
44.15
|
43.40
|
44.10
|
43.63
|
18.22
|
18,800
|
|
|
5/31/2022
|
-0.35 / -0.78%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
18.38
|
1,300
|
|
|
5/30/2022
|
+1.35 / +3.10%
|
44.15
|
44.95
|
43.50
|
44.85
|
43.70
|
18.53
|
47,400
|
|
|
5/27/2022
|
-1.10 / -2.47%
|
43.60
|
43.60
|
43.30
|
43.50
|
43.51
|
17.97
|
39,200
|
|
|
5/26/2022
|
-0.55 / -1.22%
|
45.10
|
45.10
|
44.60
|
44.60
|
44.99
|
18.42
|
2,500
|
|
|
5/25/2022
|
+2.15 / +5.00%
|
43.50
|
45.40
|
43.50
|
45.15
|
43.50
|
18.65
|
1,200
|
|
|
5/24/2022
|
-0.10 / -0.23%
|
43.10
|
44.00
|
43.00
|
43.00
|
43.42
|
17.76
|
10,600
|
|
|
5/23/2022
|
-0.40 / -0.92%
|
46.30
|
46.30
|
43.10
|
43.10
|
44.99
|
17.80
|
21,300
|
|
|
5/20/2022
|
+0.50 / +1.16%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.02
|
17.97
|
7,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.00
|
43.00
|
43.08
|
17.76
|
12,100
|
|
|
5/18/2022
|
+0.80 / +1.90%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.93
|
17.76
|
3,400
|
|
|
5/17/2022
|
+0.20 / +0.48%
|
42.40
|
44.30
|
42.00
|
42.20
|
42.33
|
17.43
|
10,100
|
|
|
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
|
|
|