|
Closing price on 12/1/2016
|
|
| Open |
4.73 |
| High |
4.83 |
| Low |
4.73 |
| Volume |
393,040 |
| Split-adjusted Price |
2.12 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2016
|
+0.03 / +0.65%
|
4.60
|
4.65
|
4.60
|
4.63
|
4.60
|
2.03
|
130,100
|
|
|
11/24/2016
|
+0.04 / +0.88%
|
4.57
|
4.65
|
4.56
|
4.60
|
4.61
|
2.02
|
83,330
|
|
|
11/23/2016
|
-0.06 / -1.30%
|
4.63
|
4.67
|
4.56
|
4.56
|
4.59
|
2.00
|
128,440
|
|
|
11/22/2016
|
+0.04 / +0.87%
|
4.63
|
4.69
|
4.58
|
4.62
|
4.61
|
2.03
|
178,740
|
|
|
11/21/2016
|
-0.06 / -1.29%
|
4.64
|
4.65
|
4.58
|
4.58
|
4.60
|
2.01
|
86,290
|
|
|
11/18/2016
|
-0.05 / -1.07%
|
4.68
|
4.73
|
4.61
|
4.64
|
4.67
|
2.04
|
61,870
|
|
|
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
|
|
|