Closing price on 1/11/2023
|
|
Open |
8.81 |
High |
8.94 |
Low |
8.63 |
Volume |
5,637,500 |
Split-adjusted Price |
7.82 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2023
|
+0.07 / +0.81%
|
8.81
|
8.94
|
8.63
|
8.68
|
8.81
|
7.82
|
5,637,500
|
|
1/10/2023
|
+0.56 / +6.96%
|
8.06
|
8.61
|
8.06
|
8.61
|
8.46
|
7.76
|
6,933,900
|
|
1/9/2023
|
-0.35 / -4.17%
|
8.50
|
8.51
|
8.05
|
8.05
|
8.27
|
7.25
|
5,757,100
|
|
1/6/2023
|
-0.30 / -3.45%
|
8.70
|
8.75
|
8.34
|
8.40
|
8.55
|
7.57
|
5,300,500
|
|
1/5/2023
|
+0.22 / +2.59%
|
8.40
|
8.80
|
8.29
|
8.70
|
8.52
|
7.84
|
6,749,300
|
|
1/4/2023
|
+0.50 / +6.27%
|
8.53
|
8.53
|
8.27
|
8.48
|
8.49
|
7.64
|
17,692,800
|
|
1/3/2023
|
+0.52 / +6.97%
|
7.60
|
7.98
|
7.60
|
7.98
|
7.93
|
7.19
|
4,937,700
|
|
12/30/2022
|
+0.16 / +2.19%
|
7.40
|
7.60
|
7.25
|
7.46
|
7.47
|
6.72
|
4,288,300
|
|
12/29/2022
|
+0.12 / +1.67%
|
7.16
|
7.59
|
7.16
|
7.30
|
7.41
|
6.58
|
4,773,300
|
|
12/28/2022
|
-0.12 / -1.64%
|
7.40
|
7.40
|
7.17
|
7.18
|
7.24
|
6.47
|
3,068,600
|
|
12/27/2022
|
+0.25 / +3.55%
|
7.04
|
7.30
|
7.02
|
7.30
|
7.16
|
6.58
|
3,260,600
|
|
12/26/2022
|
+0.03 / +0.43%
|
7.11
|
7.40
|
7.05
|
7.05
|
7.23
|
6.35
|
6,213,800
|
|
12/23/2022
|
-0.09 / -1.27%
|
7.12
|
7.25
|
6.89
|
7.02
|
7.05
|
6.32
|
3,008,500
|
|
12/22/2022
|
+0.02 / +0.28%
|
7.12
|
7.21
|
6.90
|
7.11
|
7.07
|
6.40
|
2,808,400
|
|
12/21/2022
|
-0.01 / -0.14%
|
7.30
|
7.30
|
6.65
|
7.09
|
6.98
|
6.39
|
3,632,700
|
|
12/20/2022
|
-0.30 / -4.05%
|
7.31
|
7.50
|
6.90
|
7.10
|
7.12
|
6.39
|
7,724,900
|
|
12/19/2022
|
-0.55 / -6.92%
|
7.96
|
8.18
|
7.40
|
7.40
|
7.78
|
6.67
|
7,776,700
|
|
12/16/2022
|
+0.13 / +1.66%
|
7.68
|
8.20
|
7.59
|
7.95
|
7.99
|
7.16
|
5,516,800
|
|
12/15/2022
|
-0.14 / -1.76%
|
7.96
|
8.00
|
7.68
|
7.82
|
7.85
|
7.04
|
3,967,600
|
|
12/14/2022
|
+0.49 / +6.56%
|
7.65
|
7.99
|
7.55
|
7.96
|
7.93
|
7.17
|
10,903,100
|
|
12/13/2022
|
+0.48 / +6.87%
|
6.91
|
7.47
|
6.70
|
7.47
|
7.00
|
6.73
|
5,044,300
|
|
12/12/2022
|
-0.28 / -3.85%
|
7.50
|
7.69
|
6.99
|
6.99
|
7.42
|
6.30
|
5,645,200
|
|
12/9/2022
|
+0.42 / +6.13%
|
6.90
|
7.32
|
6.78
|
7.27
|
7.17
|
6.55
|
5,819,600
|
|
12/8/2022
|
+0.44 / +6.86%
|
6.60
|
6.85
|
6.60
|
6.85
|
6.78
|
6.17
|
3,670,700
|
|
12/7/2022
|
-0.48 / -6.97%
|
6.50
|
6.85
|
6.41
|
6.41
|
6.48
|
5.77
|
6,771,400
|
|
12/6/2022
|
-0.51 / -6.89%
|
7.20
|
7.38
|
6.89
|
6.89
|
7.04
|
6.21
|
8,665,600
|
|
12/5/2022
|
+0.13 / +1.79%
|
7.65
|
7.65
|
7.25
|
7.40
|
7.46
|
6.67
|
4,991,200
|
|
12/2/2022
|
+0.47 / +6.91%
|
6.70
|
7.27
|
6.63
|
7.27
|
6.95
|
6.55
|
5,830,000
|
|
12/1/2022
|
+0.04 / +0.59%
|
7.14
|
7.23
|
6.77
|
6.80
|
7.16
|
6.12
|
8,627,300
|
|
11/30/2022
|
+0.44 / +6.96%
|
6.50
|
6.76
|
6.39
|
6.76
|
6.64
|
6.09
|
5,180,500
|
|
|
|