|
Closing price on 2/9/2015
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
217,740 |
| Split-adjusted Price |
3.42 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.42
|
217,740
|
|
|
2/6/2015
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
3.38
|
184,500
|
|
|
2/5/2015
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
3.38
|
153,890
|
|
|
2/4/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
3.42
|
187,120
|
|
|
2/3/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.42
|
202,460
|
|
|
2/2/2015
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
3.47
|
148,390
|
|
|
1/30/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
3.56
|
595,710
|
|
|
1/29/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.64
|
102,070
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.69
|
252,160
|
|
|
1/27/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.69
|
235,230
|
|
|
1/26/2015
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.78
|
278,850
|
|
|
1/23/2015
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.50
|
3.73
|
391,700
|
|
|
1/22/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.69
|
107,630
|
|
|
1/21/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.69
|
291,410
|
|
|
1/20/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.69
|
196,420
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.73
|
111,910
|
|
|
1/16/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
3.73
|
229,730
|
|
|
1/15/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.73
|
239,550
|
|
|
1/14/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.73
|
321,700
|
|
|
1/13/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.73
|
323,010
|
|
|
1/12/2015
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
3.69
|
138,180
|
|
|
1/9/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
3.82
|
551,640
|
|
|
1/8/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.78
|
255,540
|
|
|
1/7/2015
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.73
|
278,410
|
|
|
1/6/2015
|
+0.10 / +1.18%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.60
|
3.78
|
383,120
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
3.73
|
328,830
|
|
|
12/31/2014
|
+0.40 / +4.94%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
3.73
|
212,480
|
|
|
12/30/2014
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.10
|
3.56
|
330,220
|
|
|
12/29/2014
|
-0.40 / -4.82%
|
8.40
|
8.50
|
7.80
|
7.90
|
7.90
|
3.47
|
292,210
|
|
|
12/26/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
3.64
|
417,840
|
|
|