|
Closing price on 8/10/2017
|
|
| Open |
46.50 |
| High |
47.50 |
| Low |
46.10 |
| Volume |
50,490 |
| Split-adjusted Price |
14.79 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.70 / +1.51%
|
46.50
|
47.50
|
46.10
|
47.20
|
47.20
|
14.79
|
50,490
|
|
|
8/9/2017
|
-0.70 / -1.48%
|
47.20
|
47.20
|
46.30
|
46.50
|
46.68
|
14.57
|
96,150
|
|
|
8/8/2017
|
-0.30 / -0.63%
|
47.90
|
47.90
|
47.20
|
47.20
|
47.43
|
14.79
|
56,000
|
|
|
8/7/2017
|
-1.00 / -2.06%
|
49.90
|
49.90
|
47.50
|
47.50
|
48.28
|
14.89
|
61,770
|
|
|
8/4/2017
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.90
|
48.50
|
48.19
|
15.20
|
62,380
|
|
|
8/3/2017
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.50
|
49.00
|
49.03
|
15.36
|
18,010
|
|
|
8/2/2017
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.95
|
49.00
|
49.00
|
15.36
|
53,100
|
|
|
8/1/2017
|
+0.80 / +1.66%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.70
|
15.36
|
54,000
|
|
|
7/31/2017
|
+0.40 / +0.84%
|
48.40
|
48.40
|
47.50
|
48.20
|
47.86
|
15.11
|
22,460
|
|
|
7/28/2017
|
+0.30 / +0.63%
|
46.20
|
47.80
|
46.20
|
47.80
|
47.39
|
14.98
|
61,850
|
|
|
7/27/2017
|
+0.60 / +1.28%
|
47.50
|
47.50
|
46.65
|
47.50
|
46.90
|
14.89
|
10,660
|
|
|
7/26/2017
|
-0.40 / -0.85%
|
47.90
|
47.90
|
46.90
|
46.90
|
47.04
|
14.70
|
37,100
|
|
|
7/25/2017
|
+0.20 / +0.42%
|
47.00
|
47.90
|
47.00
|
47.30
|
47.38
|
14.82
|
11,460
|
|
|
7/24/2017
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.10
|
47.10
|
47.24
|
14.76
|
11,430
|
|
|
7/21/2017
|
-0.30 / -0.63%
|
48.50
|
48.50
|
47.20
|
47.20
|
47.63
|
14.79
|
28,450
|
|
|
7/20/2017
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.00
|
47.50
|
47.29
|
14.89
|
40,810
|
|
|
7/19/2017
|
+0.10 / +0.21%
|
47.90
|
48.80
|
47.20
|
48.00
|
47.79
|
15.04
|
20,820
|
|
|
7/18/2017
|
+0.70 / +1.48%
|
48.30
|
48.30
|
47.00
|
47.90
|
47.82
|
15.01
|
22,940
|
|
|
7/17/2017
|
-1.70 / -3.48%
|
48.90
|
48.90
|
47.20
|
47.20
|
47.90
|
14.79
|
36,140
|
|
|
7/14/2017
|
0.00 / 0.00%
|
48.05
|
49.00
|
48.00
|
48.90
|
48.57
|
15.33
|
36,730
|
|
|
7/13/2017
|
+1.40 / +2.95%
|
47.30
|
49.00
|
47.00
|
48.90
|
47.95
|
15.33
|
54,760
|
|
|
7/12/2017
|
-0.20 / -0.42%
|
47.50
|
48.40
|
47.30
|
47.50
|
47.55
|
14.89
|
42,480
|
|
|
7/11/2017
|
+0.50 / +1.06%
|
47.40
|
48.00
|
47.00
|
47.70
|
47.37
|
14.95
|
25,690
|
|
|
7/10/2017
|
-2.30 / -4.65%
|
48.90
|
49.40
|
47.10
|
47.20
|
47.94
|
14.79
|
45,330
|
|
|
7/7/2017
|
-0.15 / -0.30%
|
49.65
|
50.40
|
49.20
|
49.50
|
49.54
|
15.51
|
63,300
|
|
|
7/6/2017
|
-0.75 / -1.49%
|
49.90
|
50.50
|
49.65
|
49.65
|
49.86
|
15.56
|
41,420
|
|
|
7/5/2017
|
+0.40 / +0.80%
|
49.60
|
50.80
|
49.60
|
50.40
|
50.15
|
15.80
|
47,060
|
|
|
7/4/2017
|
-0.90 / -1.77%
|
50.30
|
50.90
|
49.40
|
50.00
|
50.17
|
15.67
|
91,510
|
|
|
7/3/2017
|
-1.10 / -2.12%
|
51.00
|
52.00
|
50.10
|
50.90
|
50.86
|
15.95
|
51,300
|
|
|
6/30/2017
|
+1.40 / +2.77%
|
50.80
|
53.30
|
50.60
|
52.00
|
51.46
|
16.30
|
174,610
|
|
|