|
Closing price on 11/17/2016
|
|
| Open |
4.79 |
| High |
4.79 |
| Low |
4.68 |
| Volume |
73,200 |
| Split-adjusted Price |
2.06 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.05 / -1.05%
|
4.79
|
4.79
|
4.68
|
4.69
|
4.70
|
2.06
|
73,200
|
|
|
11/16/2016
|
+0.16 / +3.49%
|
4.60
|
4.83
|
4.58
|
4.74
|
4.75
|
2.08
|
306,340
|
|
|
11/15/2016
|
-0.10 / -2.14%
|
4.65
|
4.68
|
4.50
|
4.58
|
4.60
|
2.01
|
64,740
|
|
|
11/14/2016
|
+0.06 / +1.30%
|
4.62
|
4.68
|
4.61
|
4.68
|
4.63
|
2.05
|
96,450
|
|
|
11/11/2016
|
-0.07 / -1.49%
|
4.66
|
4.69
|
4.62
|
4.62
|
4.67
|
2.03
|
109,500
|
|
|
11/10/2016
|
+0.20 / +4.45%
|
4.50
|
4.69
|
4.50
|
4.69
|
4.58
|
2.06
|
180,840
|
|
|
11/9/2016
|
-0.09 / -1.97%
|
4.50
|
4.51
|
4.40
|
4.49
|
4.47
|
1.97
|
152,800
|
|
|
11/8/2016
|
-0.05 / -1.08%
|
4.63
|
4.63
|
4.49
|
4.58
|
4.54
|
2.01
|
172,700
|
|
|
11/7/2016
|
-0.04 / -0.86%
|
4.67
|
4.70
|
4.60
|
4.63
|
4.63
|
2.03
|
119,400
|
|
|
11/4/2016
|
-0.04 / -0.85%
|
4.75
|
4.76
|
4.67
|
4.67
|
4.68
|
2.05
|
28,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
4.71
|
4.75
|
4.68
|
4.71
|
4.69
|
2.07
|
40,930
|
|
|
11/2/2016
|
-0.09 / -1.88%
|
4.79
|
4.83
|
4.71
|
4.71
|
4.74
|
2.07
|
70,190
|
|
|
11/1/2016
|
-0.02 / -0.41%
|
4.82
|
4.84
|
4.77
|
4.80
|
4.80
|
2.11
|
44,570
|
|
|
10/31/2016
|
-0.02 / -0.41%
|
4.86
|
4.86
|
4.75
|
4.82
|
4.81
|
2.12
|
51,960
|
|
|
10/28/2016
|
-0.06 / -1.22%
|
4.85
|
4.90
|
4.84
|
4.84
|
4.88
|
2.12
|
84,390
|
|
|
10/27/2016
|
0.00 / 0.00%
|
4.82
|
4.90
|
4.82
|
4.90
|
4.86
|
2.15
|
47,520
|
|
|
10/26/2016
|
+0.03 / +0.62%
|
4.83
|
4.90
|
4.83
|
4.90
|
4.86
|
2.15
|
34,750
|
|
|
10/25/2016
|
+0.03 / +0.62%
|
4.84
|
4.89
|
4.81
|
4.87
|
4.86
|
2.14
|
87,120
|
|
|
10/24/2016
|
-0.06 / -1.22%
|
4.84
|
4.90
|
4.82
|
4.84
|
4.87
|
2.12
|
157,240
|
|
|
10/21/2016
|
0.00 / 0.00%
|
4.91
|
4.95
|
4.90
|
4.90
|
4.92
|
2.15
|
71,920
|
|
|
10/20/2016
|
+0.01 / +0.20%
|
4.89
|
4.99
|
4.80
|
4.90
|
4.88
|
2.15
|
41,820
|
|
|
10/19/2016
|
-0.21 / -4.12%
|
5.07
|
5.12
|
4.86
|
4.89
|
4.97
|
2.15
|
508,120
|
|
|
10/18/2016
|
0.00 / 0.00%
|
5.10
|
5.13
|
5.00
|
5.10
|
5.06
|
2.24
|
72,470
|
|
|
10/17/2016
|
-0.10 / -1.92%
|
5.20
|
5.25
|
5.10
|
5.10
|
5.16
|
2.24
|
74,810
|
|
|
10/14/2016
|
+0.20 / +4.00%
|
5.00
|
5.33
|
5.00
|
5.20
|
5.18
|
2.28
|
579,540
|
|
|
10/13/2016
|
0.00 / 0.00%
|
5.00
|
5.01
|
4.96
|
5.00
|
4.99
|
2.19
|
144,020
|
|
|
10/12/2016
|
+0.01 / +0.20%
|
5.00
|
5.04
|
4.94
|
5.00
|
5.00
|
2.19
|
100,690
|
|
|
10/11/2016
|
+0.05 / +1.01%
|
4.91
|
4.99
|
4.91
|
4.99
|
4.95
|
2.19
|
94,390
|
|
|
10/10/2016
|
-0.15 / -2.95%
|
5.02
|
5.05
|
4.80
|
4.94
|
4.86
|
2.17
|
147,890
|
|
|
10/7/2016
|
-0.05 / -0.97%
|
5.10
|
5.10
|
4.95
|
5.09
|
4.99
|
2.23
|
230,250
|
|
|