|
|
Closing price on 4/26/2024
|
|
| Open |
11.30 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
1,778,100 |
| Split-adjusted Price |
10.97 |
There is no data on 4/29/2024. Display data on 4/26/2024 instead.
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.05 / -0.43%
|
11.30
|
11.65
|
11.30
|
11.50
|
11.49
|
10.97
|
1,778,100
|
|
|
4/25/2024
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.63
|
11.02
|
1,871,300
|
|
|
4/24/2024
|
+0.50 / +4.46%
|
11.45
|
11.75
|
11.40
|
11.70
|
11.54
|
11.16
|
3,091,700
|
|
|
4/23/2024
|
-0.45 / -3.86%
|
11.60
|
11.65
|
11.20
|
11.20
|
11.41
|
10.69
|
2,720,400
|
|
|
4/22/2024
|
+0.35 / +3.10%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.61
|
11.12
|
2,335,800
|
|
|
4/19/2024
|
+0.05 / +0.44%
|
10.80
|
11.75
|
10.75
|
11.30
|
11.19
|
10.78
|
5,890,000
|
|
|
4/17/2024
|
-0.55 / -4.66%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.56
|
10.73
|
3,085,000
|
|
|
4/16/2024
|
-0.45 / -3.67%
|
12.05
|
12.15
|
11.45
|
11.80
|
11.73
|
11.26
|
8,792,400
|
|
|
4/15/2024
|
-0.90 / -6.84%
|
13.00
|
13.25
|
12.25
|
12.25
|
12.69
|
11.69
|
8,893,100
|
|
|
4/12/2024
|
+0.25 / +1.94%
|
13.00
|
13.20
|
13.00
|
13.15
|
13.09
|
12.55
|
3,510,400
|
|
|
4/11/2024
|
-0.15 / -1.15%
|
12.90
|
13.15
|
12.80
|
12.90
|
12.91
|
12.31
|
6,596,900
|
|
|
4/10/2024
|
-0.30 / -2.25%
|
13.40
|
13.45
|
13.05
|
13.05
|
13.22
|
12.45
|
3,153,000
|
|
|
4/9/2024
|
+0.25 / +1.91%
|
13.20
|
13.35
|
13.05
|
13.35
|
13.19
|
12.74
|
3,200,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.10
|
13.20
|
12.50
|
4,313,800
|
|
|
4/5/2024
|
-0.60 / -4.38%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.45
|
12.50
|
8,500,000
|
|
|
4/4/2024
|
-0.15 / -1.08%
|
13.90
|
13.95
|
13.55
|
13.70
|
13.73
|
13.07
|
7,942,300
|
|
|
4/3/2024
|
-0.20 / -1.42%
|
14.15
|
14.60
|
13.85
|
13.85
|
14.28
|
13.21
|
14,325,700
|
|
|
4/2/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.85
|
14.05
|
13.98
|
13.41
|
4,982,400
|
|
|
4/1/2024
|
+0.30 / +2.17%
|
13.90
|
14.45
|
13.85
|
14.15
|
14.25
|
13.50
|
12,317,300
|
|
|
3/29/2024
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.79
|
13.21
|
4,108,100
|
|
|
3/28/2024
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.84
|
13.07
|
8,126,000
|
|
|
3/27/2024
|
-0.10 / -0.71%
|
14.30
|
14.45
|
14.00
|
14.00
|
14.18
|
13.36
|
6,859,400
|
|
|
3/26/2024
|
+0.05 / +0.36%
|
14.05
|
14.15
|
13.80
|
14.10
|
14.03
|
13.45
|
4,805,800
|
|
|
3/25/2024
|
+0.30 / +2.18%
|
13.80
|
14.50
|
13.80
|
14.05
|
14.16
|
13.41
|
14,912,500
|
|
|
3/22/2024
|
-0.10 / -0.72%
|
14.05
|
14.10
|
13.70
|
13.75
|
13.88
|
13.12
|
8,751,800
|
|
|
3/21/2024
|
+0.45 / +3.36%
|
13.60
|
13.85
|
13.50
|
13.85
|
13.69
|
13.21
|
9,124,400
|
|
|
3/20/2024
|
+0.05 / +0.37%
|
13.35
|
13.55
|
13.15
|
13.40
|
13.38
|
12.79
|
5,333,800
|
|
|
3/19/2024
|
+0.05 / +0.38%
|
13.45
|
13.60
|
13.30
|
13.35
|
13.45
|
12.74
|
5,501,400
|
|
|
3/18/2024
|
-0.50 / -3.62%
|
13.80
|
14.05
|
13.05
|
13.30
|
13.38
|
12.69
|
13,743,800
|
|
|
3/15/2024
|
+0.15 / +1.10%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.96
|
13.17
|
12,453,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|