|
|
Closing price on 11/7/2023
|
|
| Open |
11.15 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
4,467,600 |
| Split-adjusted Price |
10.78 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.15
|
11.60
|
11.10
|
11.30
|
11.33
|
10.78
|
4,467,600
|
|
|
11/6/2023
|
+0.15 / +1.35%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.13
|
10.78
|
3,974,800
|
|
|
11/3/2023
|
+0.50 / +4.69%
|
10.95
|
11.30
|
10.70
|
11.15
|
10.96
|
10.64
|
6,905,200
|
|
|
11/2/2023
|
+0.66 / +6.61%
|
10.10
|
10.65
|
10.05
|
10.65
|
10.53
|
10.16
|
3,679,200
|
|
|
11/1/2023
|
+0.41 / +4.28%
|
9.70
|
9.99
|
9.01
|
9.99
|
9.52
|
9.53
|
4,511,400
|
|
|
10/31/2023
|
-0.62 / -6.08%
|
10.40
|
10.40
|
9.50
|
9.58
|
9.95
|
9.14
|
5,280,200
|
|
|
10/30/2023
|
-0.70 / -6.42%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.70
|
9.73
|
2,036,600
|
|
|
10/27/2023
|
+0.25 / +2.35%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.72
|
10.40
|
3,698,400
|
|
|
10/26/2023
|
-0.75 / -6.58%
|
11.15
|
11.20
|
10.65
|
10.65
|
10.76
|
10.16
|
7,472,800
|
|
|
10/25/2023
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.47
|
10.88
|
3,376,300
|
|
|
10/24/2023
|
+0.20 / +1.80%
|
11.25
|
11.40
|
11.00
|
11.30
|
11.23
|
10.78
|
2,507,200
|
|
|
10/23/2023
|
-0.10 / -0.89%
|
11.30
|
11.45
|
11.05
|
11.10
|
11.24
|
10.59
|
3,565,800
|
|
|
10/20/2023
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.76
|
10.69
|
4,813,900
|
|
|
10/19/2023
|
-0.70 / -6.25%
|
10.95
|
11.25
|
10.50
|
10.50
|
10.85
|
10.02
|
5,478,100
|
|
|
10/18/2023
|
-0.80 / -6.67%
|
12.15
|
12.20
|
11.20
|
11.20
|
11.60
|
10.69
|
10,366,800
|
|
|
10/17/2023
|
-0.85 / -6.61%
|
12.95
|
12.95
|
12.00
|
12.00
|
12.56
|
11.45
|
4,745,700
|
|
|
10/16/2023
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.80
|
12.85
|
12.99
|
12.26
|
5,226,800
|
|
|
10/13/2023
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.75
|
13.00
|
12.91
|
12.40
|
5,501,700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
12.50
|
4,932,200
|
|
|
10/11/2023
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.91
|
12.50
|
5,986,800
|
|
|
10/10/2023
|
-0.10 / -0.78%
|
13.00
|
13.15
|
12.70
|
12.70
|
12.92
|
12.12
|
6,668,800
|
|
|
10/9/2023
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.84
|
12.21
|
5,364,100
|
|
|
10/6/2023
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.55
|
12.80
|
12.69
|
12.21
|
6,183,200
|
|
|
10/5/2023
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.60
|
12.60
|
12.72
|
12.02
|
8,783,200
|
|
|
10/4/2023
|
+0.30 / +2.44%
|
12.25
|
12.80
|
12.20
|
12.60
|
12.61
|
12.02
|
6,764,200
|
|
|
10/3/2023
|
-0.20 / -1.60%
|
12.30
|
13.00
|
12.10
|
12.30
|
12.56
|
11.74
|
11,255,600
|
|
|
10/2/2023
|
+0.35 / +2.88%
|
12.35
|
12.75
|
12.20
|
12.50
|
12.53
|
11.93
|
6,977,700
|
|
|
9/29/2023
|
+0.05 / +0.41%
|
12.45
|
12.60
|
12.10
|
12.15
|
12.32
|
11.59
|
4,395,800
|
|
|
9/28/2023
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.14
|
11.54
|
3,835,200
|
|
|
9/27/2023
|
+0.30 / +2.48%
|
12.00
|
12.40
|
11.50
|
12.40
|
11.93
|
11.83
|
9,658,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|