|
Closing price on 5/27/2024
|
|
Open |
79.10 |
High |
79.10 |
Low |
70.40 |
Volume |
400 |
Split-adjusted Price |
70.40 |
|
|
LAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
+1.30 / +1.88%
|
79.10
|
79.10
|
70.40
|
70.40
|
74.80
|
70.40
|
400
|
|
5/24/2024
|
-0.80 / -1.16%
|
74.90
|
74.90
|
68.10
|
68.10
|
69.10
|
68.10
|
3,800
|
|
5/23/2024
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
2,300
|
|
5/22/2024
|
-1.90 / -2.74%
|
70.00
|
70.00
|
67.50
|
67.50
|
68.90
|
67.50
|
1,000
|
|
5/21/2024
|
-0.20 / -0.30%
|
70.90
|
70.90
|
67.20
|
67.20
|
69.40
|
67.20
|
1,700
|
|
5/20/2024
|
-0.90 / -1.33%
|
67.10
|
68.80
|
66.60
|
66.60
|
67.40
|
66.60
|
6,700
|
|
5/17/2024
|
-1.90 / -2.74%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
100
|
|
5/16/2024
|
-2.50 / -3.50%
|
69.60
|
69.60
|
69.00
|
69.00
|
69.40
|
69.00
|
1,500
|
|
5/15/2024
|
-4.80 / -6.29%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
200
|
|
5/14/2024
|
+1.50 / +2.12%
|
81.20
|
81.20
|
71.90
|
72.30
|
76.30
|
72.30
|
2,200
|
|
5/13/2024
|
+2.30 / +3.36%
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
600
|
|
5/10/2024
|
-0.60 / -0.86%
|
68.00
|
70.40
|
67.00
|
69.50
|
68.50
|
69.50
|
3,600
|
|
5/9/2024
|
-0.20 / -0.28%
|
70.20
|
70.20
|
70.00
|
70.00
|
70.10
|
70.00
|
400
|
|
5/8/2024
|
-1.00 / -1.41%
|
71.00
|
71.00
|
66.10
|
70.10
|
70.20
|
70.10
|
4,900
|
|
5/7/2024
|
-2.60 / -3.57%
|
74.90
|
74.90
|
70.20
|
70.20
|
71.10
|
70.20
|
12,400
|
|
5/6/2024
|
-3.80 / -4.98%
|
76.40
|
76.40
|
70.10
|
72.50
|
72.80
|
72.50
|
12,100
|
|
5/3/2024
|
0.00 / 0.00%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
0
|
|
5/2/2024
|
-2.40 / -3.14%
|
85.90
|
85.90
|
74.00
|
74.00
|
76.30
|
74.00
|
4,100
|
|
4/26/2024
|
-2.00 / -2.60%
|
85.90
|
85.90
|
75.00
|
75.00
|
76.40
|
75.00
|
1,400
|
|
4/25/2024
|
-2.70 / -3.43%
|
79.90
|
79.90
|
76.00
|
76.00
|
77.00
|
76.00
|
400
|
|
4/24/2024
|
+3.20 / +4.46%
|
82.40
|
82.40
|
75.00
|
75.00
|
78.70
|
75.00
|
200
|
|
4/23/2024
|
+1.50 / +2.13%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.80
|
72.00
|
3,800
|
|
4/22/2024
|
+0.40 / +0.57%
|
71.80
|
71.80
|
70.20
|
71.00
|
70.50
|
71.00
|
1,200
|
|
4/19/2024
|
-2.30 / -3.18%
|
71.00
|
72.90
|
70.00
|
70.00
|
70.60
|
70.00
|
5,900
|
|
4/17/2024
|
-1.20 / -1.66%
|
72.50
|
72.50
|
71.00
|
71.00
|
72.30
|
71.00
|
6,700
|
|
4/16/2024
|
0.00 / 0.00%
|
74.90
|
74.90
|
71.50
|
71.60
|
72.20
|
71.60
|
4,300
|
|
4/15/2024
|
-4.10 / -5.48%
|
74.00
|
74.00
|
68.00
|
70.70
|
71.60
|
70.70
|
14,400
|
|
4/12/2024
|
-1.60 / -2.14%
|
74.70
|
75.00
|
73.10
|
73.10
|
74.80
|
73.10
|
3,000
|
|
4/11/2024
|
0.00 / 0.00%
|
75.90
|
75.90
|
70.50
|
75.00
|
74.70
|
75.00
|
7,100
|
|
4/10/2024
|
0.00 / 0.00%
|
75.00
|
76.50
|
73.00
|
75.30
|
75.00
|
75.30
|
4,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,137,000
|
63.80
|
-2.15%
|
|
|
CIG
|
70,200
|
4.80
|
-1.03%
|
|
|
CKG
|
419,100
|
25.45
|
-0.20%
|
|
|
CRE
|
104,700
|
8.00
|
0.00%
|
|
|
DLG
|
1,502,700
|
1.90
|
-6.86%
|
|
|
DLR
|
100
|
11.90
|
0.00%
|
|
|
DTI
|
7,000
|
3.20
|
-3.03%
|
|
|
DXS
|
1,264,300
|
7.08
|
-2.88%
|
|
|
FIR
|
453,300
|
6.90
|
-1.43%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|