Closing price on 7/20/2022
|
|
Open |
43.70 |
High |
44.00 |
Low |
43.20 |
Volume |
5,800 |
Split-adjusted Price |
19.06 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2022
|
-0.30 / -0.69%
|
43.70
|
44.00
|
43.20
|
43.20
|
43.73
|
19.06
|
5,800
|
|
7/19/2022
|
+0.50 / +1.16%
|
42.60
|
43.50
|
42.60
|
43.50
|
43.01
|
19.19
|
6,900
|
|
7/18/2022
|
+0.50 / +1.18%
|
43.00
|
43.10
|
42.60
|
43.00
|
42.73
|
18.97
|
15,100
|
|
7/15/2022
|
-0.50 / -1.16%
|
42.50
|
43.40
|
42.50
|
42.50
|
42.54
|
18.75
|
3,600
|
|
7/14/2022
|
+0.50 / +1.18%
|
42.50
|
43.00
|
41.00
|
43.00
|
42.22
|
18.97
|
4,000
|
|
7/13/2022
|
-0.20 / -0.47%
|
42.70
|
42.70
|
42.50
|
42.50
|
42.67
|
18.75
|
600
|
|
7/12/2022
|
-0.30 / -0.70%
|
42.70
|
42.70
|
42.50
|
42.70
|
42.58
|
18.84
|
3,500
|
|
7/11/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.00
|
43.00
|
42.37
|
18.97
|
3,700
|
|
7/8/2022
|
-0.30 / -0.69%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
18.97
|
1,600
|
|
7/7/2022
|
+0.60 / +1.41%
|
42.80
|
43.30
|
42.15
|
43.30
|
42.81
|
19.11
|
10,700
|
|
7/6/2022
|
-0.30 / -0.70%
|
43.40
|
43.50
|
42.70
|
42.70
|
43.14
|
18.84
|
8,700
|
|
7/5/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.50
|
43.00
|
42.99
|
18.97
|
8,600
|
|
7/4/2022
|
+1.00 / +2.38%
|
43.00
|
43.30
|
42.50
|
43.00
|
42.99
|
18.97
|
3,200
|
|
7/1/2022
|
-0.40 / -0.94%
|
42.00
|
43.40
|
42.00
|
42.00
|
42.04
|
18.53
|
3,600
|
|
6/30/2022
|
-1.05 / -2.42%
|
43.40
|
44.10
|
42.20
|
42.40
|
43.49
|
18.71
|
7,600
|
|
6/29/2022
|
-0.20 / -0.46%
|
42.00
|
43.50
|
42.00
|
43.45
|
42.06
|
19.17
|
5,300
|
|
6/28/2022
|
+1.15 / +2.71%
|
42.00
|
43.95
|
41.40
|
43.65
|
42.36
|
19.26
|
3,200
|
|
6/27/2022
|
-2.30 / -5.13%
|
43.95
|
43.95
|
42.00
|
42.50
|
42.11
|
18.75
|
5,600
|
|
6/24/2022
|
+1.50 / +3.46%
|
42.50
|
44.80
|
40.60
|
44.80
|
41.97
|
19.77
|
1,200
|
|
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
|
|
|