|
Closing price on 12/21/2016
|
|
| Open |
4.17 |
| High |
4.20 |
| Low |
4.05 |
| Volume |
134,260 |
| Split-adjusted Price |
1.84 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
0.00 / 0.00%
|
4.17
|
4.20
|
4.05
|
4.19
|
4.10
|
1.84
|
134,260
|
|
|
12/20/2016
|
+0.03 / +0.72%
|
4.20
|
4.23
|
4.10
|
4.19
|
4.13
|
1.84
|
182,520
|
|
|
12/19/2016
|
-0.13 / -3.03%
|
4.21
|
4.30
|
4.16
|
4.16
|
4.22
|
1.83
|
142,560
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.16
|
4.29
|
4.22
|
1.88
|
47,660
|
|
|
12/15/2016
|
-0.11 / -2.50%
|
4.36
|
4.36
|
4.20
|
4.29
|
4.23
|
1.88
|
181,350
|
|
|
12/14/2016
|
+0.19 / +4.51%
|
4.39
|
4.48
|
4.20
|
4.40
|
4.32
|
1.93
|
167,700
|
|
|
12/13/2016
|
-0.19 / -4.32%
|
4.40
|
4.48
|
4.20
|
4.21
|
4.28
|
1.85
|
146,620
|
|
|
12/12/2016
|
-0.19 / -4.14%
|
4.51
|
4.51
|
4.40
|
4.40
|
4.47
|
1.93
|
116,660
|
|
|
12/9/2016
|
-0.01 / -0.22%
|
4.70
|
4.70
|
4.46
|
4.59
|
4.55
|
2.01
|
201,310
|
|
|
12/8/2016
|
0.00 / 0.00%
|
4.65
|
4.75
|
4.60
|
4.60
|
4.66
|
2.02
|
194,270
|
|
|
12/7/2016
|
+0.05 / +1.10%
|
4.55
|
4.65
|
4.55
|
4.60
|
4.57
|
2.02
|
87,450
|
|
|
12/6/2016
|
-0.06 / -1.30%
|
4.61
|
4.61
|
4.55
|
4.55
|
4.59
|
2.00
|
91,530
|
|
|
12/5/2016
|
-0.16 / -3.35%
|
4.73
|
4.73
|
4.60
|
4.61
|
4.63
|
2.02
|
146,800
|
|
|
12/2/2016
|
-0.05 / -1.04%
|
4.79
|
4.81
|
4.72
|
4.77
|
4.78
|
2.09
|
107,010
|
|
|
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
|
|
|