|
Closing price on 1/29/2019
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
51,680 |
| Split-adjusted Price |
4.55 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.55
|
51,680
|
|
|
1/28/2019
|
+0.04 / +0.45%
|
8.97
|
9.05
|
8.70
|
9.00
|
9.00
|
4.55
|
196,660
|
|
|
1/25/2019
|
-0.04 / -0.44%
|
9.19
|
9.19
|
8.94
|
8.96
|
8.98
|
4.53
|
76,040
|
|
|
1/24/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.85
|
9.00
|
9.00
|
4.55
|
149,740
|
|
|
1/23/2019
|
+0.28 / +3.21%
|
9.00
|
9.18
|
8.81
|
9.00
|
8.96
|
4.55
|
91,430
|
|
|
1/22/2019
|
-0.50 / -5.42%
|
9.22
|
9.22
|
8.72
|
8.72
|
9.06
|
4.40
|
220,330
|
|
|
1/21/2019
|
+0.02 / +0.22%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.17
|
4.66
|
326,520
|
|
|
1/18/2019
|
+0.47 / +5.38%
|
8.72
|
9.27
|
8.50
|
9.20
|
9.05
|
4.65
|
505,820
|
|
|
1/17/2019
|
+0.49 / +5.95%
|
8.02
|
8.81
|
8.02
|
8.73
|
8.58
|
4.41
|
237,870
|
|
|
1/16/2019
|
+0.04 / +0.49%
|
8.25
|
8.25
|
8.15
|
8.24
|
8.22
|
4.16
|
11,140
|
|
|
1/15/2019
|
+0.15 / +1.86%
|
8.05
|
8.25
|
8.05
|
8.20
|
8.19
|
4.14
|
111,290
|
|
|
1/14/2019
|
-0.18 / -2.19%
|
8.02
|
8.22
|
8.02
|
8.05
|
8.13
|
4.07
|
42,050
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.25
|
8.30
|
8.16
|
8.23
|
8.20
|
4.16
|
41,590
|
|
|
1/10/2019
|
+0.13 / +1.60%
|
8.25
|
8.25
|
8.05
|
8.23
|
8.16
|
4.16
|
84,670
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.09
|
8.20
|
8.00
|
8.10
|
8.08
|
4.09
|
25,980
|
|
|
1/8/2019
|
+0.15 / +1.89%
|
7.94
|
8.10
|
7.94
|
8.10
|
7.99
|
4.09
|
56,810
|
|
|
1/7/2019
|
-0.03 / -0.38%
|
7.97
|
8.00
|
7.91
|
7.95
|
7.99
|
4.02
|
30,520
|
|
|
1/4/2019
|
+0.05 / +0.63%
|
7.90
|
7.98
|
7.60
|
7.98
|
7.75
|
4.03
|
132,580
|
|
|
1/3/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.70
|
7.93
|
7.87
|
4.01
|
99,720
|
|
|
1/2/2019
|
-0.06 / -0.75%
|
7.99
|
8.30
|
7.90
|
7.93
|
8.06
|
4.01
|
51,100
|
|
|
12/28/2018
|
0.00 / 0.00%
|
7.98
|
7.99
|
7.90
|
7.99
|
7.95
|
4.04
|
34,320
|
|
|
12/27/2018
|
0.00 / 0.00%
|
7.71
|
8.29
|
7.71
|
7.99
|
7.98
|
4.04
|
200,320
|
|
|
12/26/2018
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.70
|
7.99
|
7.89
|
4.04
|
36,630
|
|
|
12/25/2018
|
+0.09 / +1.14%
|
7.75
|
7.99
|
7.35
|
7.99
|
7.65
|
4.04
|
513,890
|
|
|
12/24/2018
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.88
|
7.90
|
7.90
|
3.99
|
39,730
|
|
|
12/21/2018
|
-0.25 / -3.03%
|
8.00
|
8.02
|
7.96
|
8.00
|
8.00
|
4.04
|
62,880
|
|
|
12/20/2018
|
-0.05 / -0.60%
|
8.40
|
8.40
|
7.90
|
8.25
|
8.12
|
4.17
|
230,880
|
|
|
12/19/2018
|
-0.18 / -2.12%
|
8.36
|
8.36
|
8.25
|
8.30
|
8.30
|
4.19
|
138,340
|
|
|
12/18/2018
|
-0.02 / -0.24%
|
8.40
|
8.48
|
8.19
|
8.48
|
8.29
|
4.28
|
201,570
|
|
|
12/17/2018
|
-0.05 / -0.58%
|
8.55
|
8.58
|
8.50
|
8.50
|
8.50
|
4.29
|
43,510
|
|
|