|
|
Closing price on 5/9/2025
|
|
| Open |
9.33 |
| High |
9.57 |
| Low |
9.30 |
| Volume |
2,167,300 |
| Split-adjusted Price |
9.36 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.07 / +0.75%
|
9.33
|
9.57
|
9.30
|
9.36
|
9.43
|
9.36
|
2,167,300
|
|
|
5/8/2025
|
+0.02 / +0.22%
|
9.28
|
9.35
|
9.24
|
9.29
|
9.29
|
9.29
|
1,414,900
|
|
|
5/7/2025
|
+0.01 / +0.11%
|
9.22
|
9.32
|
9.22
|
9.27
|
9.27
|
9.27
|
832,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.25
|
9.35
|
9.25
|
9.26
|
9.30
|
9.26
|
1,166,700
|
|
|
5/5/2025
|
+0.09 / +0.98%
|
9.35
|
9.35
|
9.18
|
9.26
|
9.25
|
9.26
|
790,900
|
|
|
4/29/2025
|
-0.04 / -0.43%
|
9.25
|
9.25
|
9.15
|
9.17
|
9.18
|
9.17
|
828,500
|
|
|
4/28/2025
|
-0.03 / -0.32%
|
9.31
|
9.31
|
9.21
|
9.21
|
9.24
|
9.21
|
891,900
|
|
|
4/25/2025
|
+0.06 / +0.65%
|
9.18
|
9.48
|
9.18
|
9.24
|
9.32
|
9.24
|
1,609,000
|
|
|
4/24/2025
|
-0.01 / -0.11%
|
9.20
|
9.27
|
9.10
|
9.18
|
9.18
|
9.18
|
1,202,100
|
|
|
4/23/2025
|
+0.19 / +2.11%
|
9.16
|
9.19
|
9.05
|
9.19
|
9.13
|
9.19
|
1,348,000
|
|
|
4/22/2025
|
-0.20 / -2.17%
|
9.12
|
9.20
|
8.56
|
9.00
|
8.80
|
9.00
|
3,034,900
|
|
|
4/21/2025
|
+0.01 / +0.11%
|
9.25
|
9.30
|
9.19
|
9.20
|
9.24
|
9.20
|
1,484,200
|
|
|
4/18/2025
|
+0.01 / +0.11%
|
9.27
|
9.29
|
9.15
|
9.19
|
9.20
|
9.19
|
1,388,200
|
|
|
4/17/2025
|
+0.02 / +0.22%
|
9.16
|
9.22
|
9.10
|
9.18
|
9.16
|
9.18
|
858,300
|
|
|
4/16/2025
|
-0.14 / -1.51%
|
9.30
|
9.40
|
9.16
|
9.16
|
9.22
|
9.16
|
983,200
|
|
|
4/15/2025
|
+0.08 / +0.87%
|
9.20
|
9.46
|
9.07
|
9.30
|
9.29
|
9.30
|
3,200,600
|
|
|
4/14/2025
|
+0.09 / +0.99%
|
9.35
|
9.35
|
9.13
|
9.22
|
9.23
|
9.22
|
2,090,100
|
|
|
4/11/2025
|
+0.59 / +6.91%
|
8.90
|
9.13
|
8.65
|
9.13
|
8.89
|
9.13
|
4,647,700
|
|
|
4/10/2025
|
+0.55 / +6.88%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
177,600
|
|
|
4/9/2025
|
-0.60 / -6.98%
|
7.99
|
8.56
|
7.99
|
7.99
|
8.04
|
7.99
|
4,899,800
|
|
|
4/8/2025
|
-0.64 / -6.93%
|
9.03
|
9.20
|
8.59
|
8.59
|
8.65
|
8.59
|
2,863,800
|
|
|
4/4/2025
|
-0.31 / -3.25%
|
8.88
|
9.45
|
8.88
|
9.23
|
9.04
|
9.23
|
3,296,200
|
|
|
4/3/2025
|
-0.71 / -6.93%
|
10.00
|
10.10
|
9.54
|
9.54
|
9.72
|
9.54
|
3,966,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
928,700
|
|
|
4/1/2025
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
771,600
|
|
|
3/31/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
1,500,200
|
|
|
3/28/2025
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
2,009,100
|
|
|
3/27/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
784,000
|
|
|
3/26/2025
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
1,000,400
|
|
|
3/25/2025
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.42
|
10.35
|
1,717,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:03 PM
|
|
|
|
|