|
|
Closing price on 3/3/2017
|
|
| Open |
6.26 |
| High |
6.69 |
| Low |
6.20 |
| Volume |
1,415,030 |
| Split-adjusted Price |
2.94 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.43 / +6.87%
|
6.26
|
6.69
|
6.20
|
6.69
|
6.48
|
2.94
|
1,415,030
|
|
|
3/2/2017
|
+0.13 / +2.12%
|
6.13
|
6.40
|
6.06
|
6.26
|
6.28
|
2.75
|
810,840
|
|
|
3/1/2017
|
-0.07 / -1.13%
|
6.20
|
6.20
|
6.03
|
6.13
|
6.10
|
2.69
|
672,570
|
|
|
2/28/2017
|
-0.28 / -4.32%
|
6.40
|
6.52
|
6.20
|
6.20
|
6.32
|
2.72
|
963,080
|
|
|
2/27/2017
|
+0.28 / +4.52%
|
6.15
|
6.50
|
6.10
|
6.48
|
6.28
|
2.84
|
771,360
|
|
|
2/24/2017
|
-0.22 / -3.43%
|
6.44
|
6.44
|
6.20
|
6.20
|
6.30
|
2.72
|
874,950
|
|
|
2/23/2017
|
+0.02 / +0.31%
|
6.35
|
6.50
|
6.20
|
6.42
|
6.32
|
2.82
|
943,030
|
|
|
2/22/2017
|
-0.15 / -2.29%
|
6.50
|
6.59
|
6.40
|
6.40
|
6.48
|
2.81
|
1,148,140
|
|
|
2/21/2017
|
+0.25 / +3.97%
|
6.41
|
6.60
|
6.32
|
6.55
|
6.55
|
2.88
|
1,970,110
|
|
|
2/20/2017
|
+0.20 / +3.28%
|
6.01
|
6.30
|
6.01
|
6.30
|
6.23
|
2.77
|
940,890
|
|
|
2/17/2017
|
+0.16 / +2.69%
|
5.90
|
6.10
|
5.82
|
6.10
|
5.88
|
2.68
|
1,084,740
|
|
|
2/16/2017
|
-0.18 / -2.94%
|
6.15
|
6.18
|
5.90
|
5.94
|
6.07
|
2.61
|
1,411,070
|
|
|
2/15/2017
|
+0.30 / +5.15%
|
5.80
|
6.21
|
5.80
|
6.12
|
6.06
|
2.69
|
1,250,320
|
|
|
2/14/2017
|
+0.18 / +3.19%
|
5.80
|
5.85
|
5.76
|
5.82
|
5.79
|
2.55
|
1,024,270
|
|
|
2/13/2017
|
+0.20 / +3.68%
|
5.43
|
5.67
|
5.40
|
5.64
|
5.57
|
2.48
|
2,016,000
|
|
|
2/10/2017
|
-0.11 / -1.98%
|
5.55
|
5.59
|
5.36
|
5.44
|
5.51
|
2.39
|
948,720
|
|
|
2/9/2017
|
-0.05 / -0.89%
|
5.60
|
5.69
|
5.53
|
5.55
|
5.60
|
2.44
|
564,660
|
|
|
2/8/2017
|
+0.15 / +2.75%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.58
|
2.46
|
838,750
|
|
|
2/7/2017
|
+0.35 / +6.86%
|
5.23
|
5.45
|
5.20
|
5.45
|
5.42
|
2.39
|
2,561,060
|
|
|
2/6/2017
|
0.00 / 0.00%
|
5.10
|
5.12
|
5.00
|
5.10
|
5.06
|
2.24
|
1,282,710
|
|
|
2/3/2017
|
+0.23 / +4.72%
|
4.95
|
5.19
|
4.87
|
5.10
|
5.01
|
2.24
|
2,831,550
|
|
|
2/2/2017
|
+0.10 / +2.10%
|
4.95
|
4.95
|
4.77
|
4.87
|
4.87
|
2.14
|
766,760
|
|
|
1/25/2017
|
+0.08 / +1.71%
|
4.65
|
4.77
|
4.65
|
4.77
|
4.73
|
2.09
|
251,780
|
|
|
1/24/2017
|
+0.13 / +2.85%
|
4.60
|
4.75
|
4.56
|
4.69
|
4.65
|
2.06
|
157,080
|
|
|
1/23/2017
|
+0.04 / +0.88%
|
4.57
|
4.65
|
4.52
|
4.56
|
4.59
|
2.00
|
203,110
|
|
|
1/20/2017
|
+0.07 / +1.57%
|
4.45
|
4.58
|
4.45
|
4.52
|
4.53
|
1.98
|
241,790
|
|
|
1/19/2017
|
+0.02 / +0.45%
|
4.43
|
4.57
|
4.42
|
4.45
|
4.50
|
1.95
|
202,040
|
|
|
1/18/2017
|
-0.04 / -0.89%
|
4.49
|
4.49
|
4.30
|
4.43
|
4.43
|
1.94
|
1,491,970
|
|
|
1/17/2017
|
+0.29 / +6.94%
|
4.20
|
4.47
|
4.00
|
4.47
|
4.34
|
1.96
|
505,570
|
|
|
1/16/2017
|
+0.11 / +2.70%
|
4.08
|
4.20
|
4.07
|
4.18
|
4.13
|
1.83
|
343,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|