|
Closing price on 10/7/2019
|
|
| Open |
10.15 |
| High |
10.30 |
| Low |
9.97 |
| Volume |
670,140 |
| Split-adjusted Price |
5.04 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.18 / -1.77%
|
10.15
|
10.30
|
9.97
|
9.97
|
10.08
|
5.04
|
670,140
|
|
|
10/4/2019
|
+0.35 / +3.57%
|
9.94
|
10.20
|
9.90
|
10.15
|
10.07
|
5.13
|
2,153,010
|
|
|
10/3/2019
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.46
|
9.80
|
9.55
|
4.95
|
856,540
|
|
|
10/2/2019
|
-0.09 / -0.93%
|
9.69
|
9.80
|
9.50
|
9.60
|
9.60
|
4.85
|
584,630
|
|
|
10/1/2019
|
-0.11 / -1.12%
|
9.90
|
9.90
|
9.66
|
9.69
|
9.72
|
4.89
|
460,590
|
|
|
9/30/2019
|
+0.12 / +1.24%
|
9.68
|
9.87
|
9.67
|
9.80
|
9.79
|
4.95
|
565,990
|
|
|
9/27/2019
|
-0.12 / -1.22%
|
9.70
|
9.84
|
9.68
|
9.68
|
9.73
|
4.89
|
567,250
|
|
|
9/26/2019
|
+0.12 / +1.24%
|
9.70
|
9.95
|
9.69
|
9.80
|
9.85
|
4.95
|
1,119,080
|
|
|
9/25/2019
|
+0.34 / +3.64%
|
9.34
|
9.80
|
9.34
|
9.68
|
9.56
|
4.89
|
1,129,830
|
|
|
9/24/2019
|
+0.19 / +2.08%
|
9.28
|
9.35
|
9.24
|
9.34
|
9.30
|
4.72
|
439,650
|
|
|
9/23/2019
|
-0.02 / -0.22%
|
9.17
|
9.39
|
9.15
|
9.15
|
9.28
|
4.62
|
498,630
|
|
|
9/20/2019
|
-0.13 / -1.40%
|
9.29
|
9.34
|
9.16
|
9.17
|
9.24
|
4.63
|
372,490
|
|
|
9/19/2019
|
+0.03 / +0.32%
|
9.37
|
9.40
|
9.27
|
9.30
|
9.32
|
4.70
|
181,470
|
|
|
9/18/2019
|
-0.12 / -1.28%
|
9.39
|
9.45
|
9.27
|
9.27
|
9.32
|
4.68
|
896,680
|
|
|
9/17/2019
|
+0.14 / +1.51%
|
9.23
|
9.39
|
9.23
|
9.39
|
9.28
|
4.74
|
624,520
|
|
|
9/16/2019
|
-0.05 / -0.54%
|
9.30
|
9.38
|
9.25
|
9.25
|
9.29
|
4.67
|
234,400
|
|
|
9/13/2019
|
-0.10 / -1.06%
|
9.40
|
9.43
|
9.27
|
9.30
|
9.36
|
4.70
|
1,168,170
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.41
|
9.55
|
9.37
|
9.40
|
9.44
|
4.75
|
549,920
|
|
|
9/11/2019
|
+0.24 / +2.62%
|
9.16
|
9.40
|
9.15
|
9.40
|
9.28
|
4.75
|
339,830
|
|
|
9/10/2019
|
-0.14 / -1.51%
|
9.25
|
9.39
|
9.15
|
9.16
|
9.24
|
4.63
|
525,460
|
|
|
9/9/2019
|
-0.10 / -1.06%
|
9.45
|
9.50
|
9.30
|
9.30
|
9.40
|
4.70
|
223,630
|
|
|
9/6/2019
|
-0.06 / -0.63%
|
9.58
|
9.58
|
9.36
|
9.40
|
9.42
|
4.75
|
170,090
|
|
|
9/5/2019
|
-0.14 / -1.46%
|
9.70
|
9.79
|
9.45
|
9.46
|
9.65
|
4.78
|
337,410
|
|
|
9/4/2019
|
+0.30 / +3.23%
|
9.22
|
9.60
|
9.20
|
9.60
|
9.42
|
4.85
|
425,090
|
|
|
9/3/2019
|
-0.23 / -2.41%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
4.70
|
426,600
|
|
|
8/30/2019
|
+0.10 / +1.06%
|
9.48
|
9.53
|
9.34
|
9.53
|
9.47
|
4.81
|
484,060
|
|
|
8/29/2019
|
+0.39 / +4.31%
|
9.10
|
9.45
|
9.05
|
9.43
|
9.29
|
4.76
|
776,570
|
|
|
8/28/2019
|
-0.04 / -0.44%
|
9.12
|
9.13
|
9.04
|
9.04
|
9.07
|
4.57
|
261,750
|
|
|
8/27/2019
|
+0.02 / +0.22%
|
9.06
|
9.19
|
9.01
|
9.08
|
9.08
|
4.59
|
543,570
|
|
|
8/26/2019
|
-0.16 / -1.74%
|
9.20
|
9.20
|
9.01
|
9.06
|
9.11
|
4.58
|
583,650
|
|
|