|
|
Closing price on 12/4/2024
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,321,200 |
| Split-adjusted Price |
10.05 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.10
|
10.05
|
1,321,200
|
|
|
12/3/2024
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
697,600
|
|
|
12/2/2024
|
+0.25 / +2.49%
|
10.10
|
10.45
|
10.05
|
10.30
|
10.31
|
10.30
|
1,848,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
795,900
|
|
|
11/28/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
547,500
|
|
|
11/27/2024
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.10
|
10.10
|
630,900
|
|
|
11/26/2024
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
727,600
|
|
|
11/25/2024
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
10.10
|
526,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.05
|
10.25
|
9.99
|
10.05
|
10.13
|
10.05
|
1,202,400
|
|
|
11/21/2024
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.95
|
10.05
|
9.99
|
10.05
|
354,200
|
|
|
11/20/2024
|
+0.10 / +1.01%
|
9.92
|
10.15
|
9.86
|
10.00
|
9.97
|
10.00
|
1,226,000
|
|
|
11/19/2024
|
-0.07 / -0.70%
|
9.96
|
9.99
|
9.90
|
9.90
|
9.95
|
9.90
|
649,200
|
|
|
11/18/2024
|
+0.07 / +0.71%
|
9.99
|
9.99
|
9.86
|
9.97
|
9.91
|
9.97
|
1,145,900
|
|
|
11/15/2024
|
-0.15 / -1.49%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
9.90
|
1,986,500
|
|
|
11/14/2024
|
-0.35 / -3.37%
|
10.40
|
10.45
|
10.05
|
10.05
|
10.21
|
10.05
|
1,324,800
|
|
|
11/13/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.35
|
10.40
|
1,319,100
|
|
|
11/12/2024
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.45
|
10.50
|
10.56
|
10.50
|
771,000
|
|
|
11/11/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.30
|
10.50
|
10.43
|
10.50
|
1,255,100
|
|
|
11/8/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
10.45
|
588,700
|
|
|
11/7/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.55
|
10.50
|
761,800
|
|
|
11/6/2024
|
+0.20 / +1.93%
|
10.40
|
10.55
|
10.35
|
10.55
|
10.44
|
10.55
|
1,000,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.38
|
10.35
|
433,600
|
|
|
11/4/2024
|
-0.15 / -1.43%
|
10.55
|
10.55
|
10.30
|
10.35
|
10.38
|
10.35
|
1,400,100
|
|
|
11/1/2024
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.55
|
10.50
|
812,700
|
|
|
10/31/2024
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
932,000
|
|
|
10/30/2024
|
+0.15 / +1.42%
|
10.65
|
10.85
|
10.50
|
10.70
|
10.68
|
10.70
|
1,262,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.57
|
10.55
|
652,500
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.51
|
10.55
|
616,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.53
|
10.50
|
1,083,800
|
|
|
10/24/2024
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.40
|
10.50
|
10.61
|
10.50
|
1,935,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|