|
Closing price on 12/10/2019
|
|
| Open |
8.54 |
| High |
8.57 |
| Low |
8.46 |
| Volume |
257,990 |
| Split-adjusted Price |
4.60 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.08 / -0.94%
|
8.54
|
8.57
|
8.46
|
8.46
|
8.52
|
4.60
|
257,990
|
|
|
12/9/2019
|
+0.20 / +2.40%
|
8.34
|
8.57
|
8.34
|
8.54
|
8.49
|
4.64
|
456,360
|
|
|
12/6/2019
|
+0.06 / +0.72%
|
8.28
|
8.40
|
8.20
|
8.34
|
8.32
|
4.53
|
241,940
|
|
|
12/5/2019
|
+0.17 / +2.10%
|
8.11
|
8.28
|
8.11
|
8.28
|
8.18
|
4.50
|
301,780
|
|
|
12/4/2019
|
+0.11 / +1.38%
|
7.95
|
8.20
|
7.95
|
8.11
|
8.12
|
4.41
|
310,770
|
|
|
12/3/2019
|
-0.34 / -4.08%
|
8.30
|
8.34
|
8.00
|
8.00
|
8.10
|
4.35
|
469,140
|
|
|
12/2/2019
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.16
|
8.34
|
8.27
|
4.53
|
519,620
|
|
|
11/29/2019
|
-0.05 / -0.60%
|
8.39
|
8.40
|
8.31
|
8.34
|
8.35
|
4.53
|
204,260
|
|
|
11/28/2019
|
-0.15 / -1.76%
|
8.51
|
8.55
|
8.33
|
8.39
|
8.41
|
4.56
|
402,780
|
|
|
11/27/2019
|
+0.05 / +0.59%
|
8.50
|
8.70
|
8.48
|
8.54
|
8.53
|
4.64
|
289,750
|
|
|
11/26/2019
|
-0.01 / -0.12%
|
8.48
|
8.58
|
8.48
|
8.49
|
8.52
|
4.62
|
209,950
|
|
|
11/25/2019
|
-0.27 / -3.08%
|
8.78
|
8.78
|
8.50
|
8.50
|
8.58
|
4.62
|
374,710
|
|
|
11/22/2019
|
-0.06 / -0.68%
|
8.86
|
8.98
|
8.60
|
8.77
|
8.83
|
4.77
|
604,100
|
|
|
11/21/2019
|
+0.08 / +0.91%
|
8.75
|
8.88
|
8.70
|
8.83
|
8.82
|
4.80
|
1,010,690
|
|
|
11/20/2019
|
+0.20 / +2.34%
|
8.55
|
8.75
|
8.50
|
8.75
|
8.63
|
4.76
|
525,000
|
|
|
11/19/2019
|
+0.15 / +1.79%
|
8.50
|
8.55
|
8.45
|
8.55
|
8.50
|
4.65
|
284,640
|
|
|
11/18/2019
|
+0.05 / +0.60%
|
8.40
|
8.62
|
8.40
|
8.40
|
8.51
|
4.57
|
649,570
|
|
|
11/15/2019
|
-0.15 / -1.76%
|
8.53
|
8.53
|
8.35
|
8.35
|
8.44
|
4.54
|
644,050
|
|
|
11/14/2019
|
-0.08 / -0.93%
|
8.58
|
8.59
|
8.48
|
8.50
|
8.53
|
4.62
|
670,430
|
|
|
11/13/2019
|
+0.01 / +0.12%
|
8.56
|
8.58
|
8.50
|
8.58
|
8.53
|
4.66
|
708,630
|
|
|
11/12/2019
|
+0.02 / +0.23%
|
8.56
|
8.65
|
8.54
|
8.57
|
8.59
|
4.66
|
1,031,190
|
|
|
11/11/2019
|
+0.10 / +1.18%
|
8.45
|
8.58
|
8.37
|
8.55
|
8.49
|
4.65
|
442,160
|
|
|
11/8/2019
|
+0.02 / +0.24%
|
8.43
|
8.45
|
8.32
|
8.45
|
8.40
|
4.59
|
240,910
|
|
|
11/7/2019
|
+0.17 / +2.06%
|
8.27
|
8.43
|
8.27
|
8.43
|
8.37
|
4.58
|
489,250
|
|
|
11/6/2019
|
+0.12 / +1.47%
|
8.15
|
8.44
|
8.15
|
8.26
|
8.31
|
4.49
|
751,840
|
|
|
11/5/2019
|
+0.02 / +0.25%
|
8.10
|
8.18
|
8.10
|
8.14
|
8.14
|
4.43
|
256,400
|
|
|
11/4/2019
|
-0.06 / -0.73%
|
8.20
|
8.20
|
8.10
|
8.12
|
8.14
|
4.41
|
387,890
|
|
|
11/1/2019
|
-0.01 / -0.12%
|
8.20
|
8.24
|
8.14
|
8.18
|
8.18
|
4.45
|
302,400
|
|
|
10/31/2019
|
-0.09 / -1.09%
|
8.33
|
8.33
|
8.15
|
8.19
|
8.20
|
4.45
|
4,116,180
|
|
|
10/30/2019
|
+0.18 / +2.22%
|
8.30
|
8.35
|
8.23
|
8.28
|
8.29
|
4.50
|
564,710
|
|
|