|
Closing price on 8/31/2017
|
|
| Open |
45.60 |
| High |
45.80 |
| Low |
44.50 |
| Volume |
53,380 |
| Split-adjusted Price |
13.96 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-1.45 / -3.15%
|
45.60
|
45.80
|
44.50
|
44.55
|
45.00
|
13.96
|
53,380
|
|
|
8/30/2017
|
+0.40 / +0.88%
|
46.20
|
46.20
|
45.60
|
46.00
|
45.73
|
14.42
|
5,860
|
|
|
8/29/2017
|
-0.40 / -0.87%
|
46.00
|
46.65
|
45.60
|
45.60
|
45.75
|
14.29
|
15,630
|
|
|
8/28/2017
|
+0.20 / +0.44%
|
46.85
|
46.85
|
45.60
|
46.00
|
45.99
|
14.42
|
2,370
|
|
|
8/25/2017
|
-0.10 / -0.22%
|
46.90
|
46.90
|
45.80
|
45.80
|
45.90
|
14.35
|
6,100
|
|
|
8/24/2017
|
-0.85 / -1.82%
|
45.90
|
46.60
|
45.90
|
45.90
|
46.12
|
14.39
|
2,320
|
|
|
8/23/2017
|
+0.40 / +0.86%
|
46.00
|
46.75
|
46.00
|
46.75
|
46.46
|
14.65
|
4,240
|
|
|
8/22/2017
|
-0.15 / -0.32%
|
46.00
|
46.50
|
45.70
|
46.35
|
45.81
|
14.53
|
14,320
|
|
|
8/21/2017
|
+0.35 / +0.76%
|
46.80
|
46.80
|
45.80
|
46.50
|
45.99
|
14.57
|
15,200
|
|
|
8/18/2017
|
-0.10 / -0.22%
|
46.25
|
46.95
|
46.00
|
46.15
|
46.39
|
14.46
|
4,160
|
|
|
8/17/2017
|
+0.55 / +1.20%
|
45.60
|
47.80
|
45.60
|
46.25
|
46.00
|
14.50
|
7,630
|
|
|
8/16/2017
|
-0.10 / -0.22%
|
45.60
|
46.40
|
45.50
|
45.70
|
45.89
|
14.32
|
5,470
|
|
|
8/15/2017
|
-0.40 / -0.87%
|
46.40
|
46.40
|
45.80
|
45.80
|
46.30
|
14.35
|
9,050
|
|
|
8/14/2017
|
+0.60 / +1.32%
|
45.60
|
46.20
|
45.60
|
46.20
|
45.70
|
14.48
|
14,550
|
|
|
8/11/2017
|
-1.60 / -3.39%
|
47.20
|
47.20
|
45.50
|
45.60
|
46.20
|
14.29
|
50,330
|
|
|
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
|
|
|