|
Closing price on 1/9/2017
|
|
| Open |
3.97 |
| High |
4.07 |
| Low |
3.97 |
| Volume |
108,230 |
| Split-adjusted Price |
1.76 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.02 / +0.50%
|
3.97
|
4.07
|
3.97
|
4.00
|
3.99
|
1.76
|
108,230
|
|
|
1/6/2017
|
-0.02 / -0.50%
|
4.00
|
4.00
|
3.90
|
3.98
|
3.95
|
1.75
|
166,450
|
|
|
1/5/2017
|
-0.04 / -0.99%
|
4.08
|
4.10
|
3.97
|
4.00
|
4.00
|
1.76
|
411,030
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.04
|
4.11
|
4.01
|
4.04
|
4.04
|
1.77
|
160,940
|
|
|
1/3/2017
|
+0.07 / +1.76%
|
4.04
|
4.07
|
4.00
|
4.04
|
4.03
|
1.77
|
164,030
|
|
|
12/30/2016
|
-0.07 / -1.73%
|
4.04
|
4.04
|
3.97
|
3.97
|
4.01
|
1.74
|
54,060
|
|
|
12/29/2016
|
-0.02 / -0.49%
|
4.06
|
4.08
|
4.00
|
4.04
|
4.01
|
1.77
|
82,700
|
|
|
12/28/2016
|
+0.01 / +0.25%
|
4.05
|
4.10
|
4.00
|
4.06
|
4.03
|
1.78
|
131,200
|
|
|
12/27/2016
|
+0.03 / +0.75%
|
4.00
|
4.05
|
4.00
|
4.05
|
4.02
|
1.78
|
61,490
|
|
|
12/26/2016
|
-0.07 / -1.71%
|
4.10
|
4.10
|
4.02
|
4.02
|
4.03
|
1.76
|
14,150
|
|
|
12/23/2016
|
0.00 / 0.00%
|
4.07
|
4.09
|
4.00
|
4.09
|
4.02
|
1.80
|
122,490
|
|
|
12/22/2016
|
-0.10 / -2.39%
|
4.18
|
4.19
|
3.95
|
4.09
|
4.05
|
1.80
|
110,270
|
|
|
12/21/2016
|
0.00 / 0.00%
|
4.17
|
4.20
|
4.05
|
4.19
|
4.10
|
1.84
|
134,260
|
|
|
12/20/2016
|
+0.03 / +0.72%
|
4.20
|
4.23
|
4.10
|
4.19
|
4.13
|
1.84
|
182,520
|
|
|
12/19/2016
|
-0.13 / -3.03%
|
4.21
|
4.30
|
4.16
|
4.16
|
4.22
|
1.83
|
142,560
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.16
|
4.29
|
4.22
|
1.88
|
47,660
|
|
|
12/15/2016
|
-0.11 / -2.50%
|
4.36
|
4.36
|
4.20
|
4.29
|
4.23
|
1.88
|
181,350
|
|
|
12/14/2016
|
+0.19 / +4.51%
|
4.39
|
4.48
|
4.20
|
4.40
|
4.32
|
1.93
|
167,700
|
|
|
12/13/2016
|
-0.19 / -4.32%
|
4.40
|
4.48
|
4.20
|
4.21
|
4.28
|
1.85
|
146,620
|
|
|
12/12/2016
|
-0.19 / -4.14%
|
4.51
|
4.51
|
4.40
|
4.40
|
4.47
|
1.93
|
116,660
|
|
|
12/9/2016
|
-0.01 / -0.22%
|
4.70
|
4.70
|
4.46
|
4.59
|
4.55
|
2.01
|
201,310
|
|
|
12/8/2016
|
0.00 / 0.00%
|
4.65
|
4.75
|
4.60
|
4.60
|
4.66
|
2.02
|
194,270
|
|
|
12/7/2016
|
+0.05 / +1.10%
|
4.55
|
4.65
|
4.55
|
4.60
|
4.57
|
2.02
|
87,450
|
|
|
12/6/2016
|
-0.06 / -1.30%
|
4.61
|
4.61
|
4.55
|
4.55
|
4.59
|
2.00
|
91,530
|
|
|
12/5/2016
|
-0.16 / -3.35%
|
4.73
|
4.73
|
4.60
|
4.61
|
4.63
|
2.02
|
146,800
|
|
|
12/2/2016
|
-0.05 / -1.04%
|
4.79
|
4.81
|
4.72
|
4.77
|
4.78
|
2.09
|
107,010
|
|
|
12/1/2016
|
+0.09 / +1.90%
|
4.73
|
4.83
|
4.73
|
4.82
|
4.81
|
2.12
|
393,040
|
|
|
11/30/2016
|
+0.10 / +2.16%
|
4.64
|
4.75
|
4.64
|
4.73
|
4.71
|
2.08
|
367,460
|
|
|
11/29/2016
|
+0.04 / +0.87%
|
4.60
|
4.68
|
4.57
|
4.63
|
4.59
|
2.03
|
106,240
|
|
|
11/28/2016
|
-0.04 / -0.86%
|
4.62
|
4.62
|
4.50
|
4.59
|
4.56
|
2.01
|
139,330
|
|
|