Closing price on 9/7/2021
|
|
Open |
56.60 |
High |
56.70 |
Low |
56.50 |
Volume |
29,900 |
Split-adjusted Price |
23.38 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2021
|
-0.10 / -0.18%
|
56.60
|
56.70
|
56.50
|
56.60
|
56.62
|
23.38
|
29,900
|
|
9/6/2021
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.30
|
56.70
|
56.57
|
23.42
|
67,100
|
|
9/1/2021
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.50
|
56.70
|
56.59
|
23.42
|
22,300
|
|
8/31/2021
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.60
|
56.70
|
56.70
|
23.42
|
30,000
|
|
8/30/2021
|
+0.60 / +1.07%
|
56.10
|
56.90
|
56.10
|
56.70
|
56.61
|
23.42
|
32,200
|
|
8/27/2021
|
+0.10 / +0.18%
|
56.00
|
56.30
|
56.00
|
56.10
|
56.13
|
23.17
|
10,600
|
|
8/26/2021
|
-0.40 / -0.71%
|
56.40
|
56.40
|
55.00
|
56.00
|
55.25
|
23.13
|
7,500
|
|
8/25/2021
|
0.00 / 0.00%
|
56.40
|
56.50
|
56.20
|
56.40
|
56.38
|
23.30
|
5,800
|
|
8/24/2021
|
-0.40 / -0.70%
|
56.80
|
56.80
|
56.40
|
56.40
|
56.52
|
23.30
|
18,700
|
|
8/23/2021
|
-0.20 / -0.35%
|
56.80
|
57.00
|
56.70
|
56.80
|
56.83
|
23.46
|
26,500
|
|
8/20/2021
|
-0.20 / -0.35%
|
57.20
|
57.50
|
56.80
|
57.00
|
57.21
|
23.55
|
46,200
|
|
8/19/2021
|
-0.90 / -1.55%
|
58.10
|
58.10
|
57.00
|
57.20
|
57.51
|
23.63
|
46,900
|
|
8/18/2021
|
-0.20 / -0.34%
|
58.30
|
58.30
|
58.10
|
58.10
|
58.18
|
24.00
|
12,300
|
|
8/17/2021
|
+0.20 / +0.34%
|
58.30
|
58.30
|
58.10
|
58.30
|
58.27
|
24.08
|
45,600
|
|
8/16/2021
|
+0.10 / +0.17%
|
58.00
|
58.70
|
57.00
|
58.10
|
58.12
|
24.00
|
65,900
|
|
8/13/2021
|
-0.60 / -1.02%
|
58.60
|
58.70
|
58.00
|
58.00
|
58.33
|
23.96
|
7,800
|
|
8/12/2021
|
+0.40 / +0.69%
|
58.20
|
58.60
|
58.10
|
58.60
|
58.60
|
24.21
|
3,600
|
|
8/11/2021
|
-1.00 / -1.69%
|
58.70
|
58.70
|
58.10
|
58.20
|
58.29
|
24.04
|
24,500
|
|
8/10/2021
|
+1.10 / +1.89%
|
58.10
|
59.20
|
58.10
|
59.20
|
58.68
|
24.45
|
119,600
|
|
8/9/2021
|
-0.30 / -0.51%
|
58.30
|
58.40
|
58.00
|
58.10
|
58.14
|
24.00
|
23,700
|
|
8/6/2021
|
+0.10 / +0.17%
|
58.00
|
58.50
|
58.00
|
58.40
|
58.28
|
24.12
|
62,200
|
|
8/5/2021
|
-0.90 / -1.52%
|
58.90
|
59.00
|
58.10
|
58.30
|
58.69
|
24.08
|
51,800
|
|
8/4/2021
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.00
|
59.20
|
59.21
|
24.45
|
127,900
|
|
8/3/2021
|
+0.30 / +0.51%
|
58.60
|
59.30
|
58.00
|
59.20
|
59.00
|
24.45
|
147,600
|
|
8/2/2021
|
+0.20 / +0.34%
|
58.70
|
59.20
|
57.70
|
58.90
|
58.89
|
24.33
|
61,000
|
|
7/30/2021
|
+1.50 / +2.62%
|
57.20
|
58.80
|
57.20
|
58.70
|
58.31
|
24.25
|
87,100
|
|
7/29/2021
|
-0.20 / -0.35%
|
58.00
|
58.00
|
57.00
|
57.20
|
57.76
|
23.63
|
59,800
|
|
7/28/2021
|
+0.40 / +0.70%
|
56.70
|
57.40
|
56.70
|
57.40
|
56.88
|
23.71
|
15,700
|
|
7/27/2021
|
-0.20 / -0.35%
|
56.70
|
57.10
|
56.70
|
57.00
|
56.84
|
23.55
|
32,000
|
|
7/26/2021
|
+0.10 / +0.18%
|
57.10
|
57.30
|
56.70
|
57.20
|
56.88
|
23.63
|
19,200
|
|
|