|
|
Closing price on 8/2/2017
|
|
| Open |
11.05 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
1,427,770 |
| Split-adjusted Price |
5.18 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.05
|
11.20
|
10.90
|
11.05
|
11.07
|
5.18
|
1,427,770
|
|
|
8/1/2017
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.15
|
11.15
|
11.28
|
5.22
|
1,714,620
|
|
|
7/31/2017
|
-0.20 / -1.78%
|
11.30
|
11.40
|
11.05
|
11.05
|
11.15
|
5.18
|
1,242,100
|
|
|
7/28/2017
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.03
|
5.27
|
2,179,080
|
|
|
7/27/2017
|
-0.60 / -5.38%
|
10.85
|
10.85
|
10.45
|
10.55
|
10.58
|
4.94
|
751,310
|
|
|
7/26/2017
|
+0.10 / +0.90%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.17
|
4.89
|
777,470
|
|
|
7/25/2017
|
-0.10 / -0.90%
|
11.00
|
11.25
|
10.90
|
11.05
|
11.06
|
4.85
|
592,310
|
|
|
7/24/2017
|
-0.30 / -2.62%
|
11.35
|
11.35
|
10.90
|
11.15
|
11.10
|
4.89
|
1,106,800
|
|
|
7/21/2017
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.30
|
11.45
|
11.53
|
5.03
|
1,110,140
|
|
|
7/20/2017
|
+0.50 / +4.59%
|
11.00
|
11.65
|
10.95
|
11.40
|
11.35
|
5.00
|
2,275,850
|
|
|
7/19/2017
|
-0.05 / -0.46%
|
10.95
|
11.10
|
10.80
|
10.90
|
10.93
|
4.78
|
792,880
|
|
|
7/18/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.70
|
10.95
|
10.89
|
4.81
|
930,440
|
|
|
7/17/2017
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.65
|
11.00
|
11.01
|
4.83
|
1,610,140
|
|
|
7/14/2017
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.65
|
10.80
|
10.96
|
4.74
|
1,406,490
|
|
|
7/13/2017
|
+0.05 / +0.45%
|
11.15
|
11.25
|
10.95
|
11.10
|
11.09
|
4.87
|
1,693,940
|
|
|
7/12/2017
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.60
|
11.05
|
10.95
|
4.85
|
1,401,120
|
|
|
7/11/2017
|
+0.25 / +2.34%
|
11.00
|
11.20
|
10.70
|
10.95
|
10.98
|
4.81
|
2,964,220
|
|
|
7/10/2017
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.44
|
4.70
|
2,590,080
|
|
|
7/7/2017
|
-0.35 / -3.38%
|
10.55
|
10.80
|
10.00
|
10.00
|
10.48
|
4.39
|
1,832,290
|
|
|
7/6/2017
|
+0.65 / +6.70%
|
9.79
|
10.35
|
9.75
|
10.35
|
10.23
|
4.54
|
3,400,630
|
|
|
7/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.68
|
9.70
|
9.72
|
4.26
|
888,540
|
|
|
7/4/2017
|
0.00 / 0.00%
|
9.80
|
9.98
|
9.69
|
9.70
|
9.78
|
4.26
|
1,106,990
|
|
|
7/3/2017
|
+0.08 / +0.83%
|
9.62
|
9.85
|
9.60
|
9.70
|
9.71
|
4.26
|
581,280
|
|
|
6/30/2017
|
-0.18 / -1.84%
|
9.89
|
9.89
|
9.60
|
9.62
|
9.72
|
4.22
|
777,130
|
|
|
6/29/2017
|
+0.01 / +0.10%
|
9.77
|
9.95
|
9.77
|
9.80
|
9.87
|
4.30
|
736,690
|
|
|
6/28/2017
|
+0.03 / +0.31%
|
9.72
|
9.79
|
9.60
|
9.79
|
9.71
|
4.30
|
653,420
|
|
|
6/27/2017
|
-0.05 / -0.51%
|
9.95
|
10.10
|
9.76
|
9.76
|
9.96
|
4.28
|
1,646,010
|
|
|
6/26/2017
|
-0.06 / -0.61%
|
9.88
|
9.99
|
9.80
|
9.81
|
9.90
|
4.31
|
2,309,370
|
|
|
6/23/2017
|
+0.42 / +4.44%
|
9.45
|
9.90
|
9.45
|
9.87
|
9.69
|
4.33
|
2,622,720
|
|
|
6/22/2017
|
+0.27 / +2.94%
|
9.18
|
9.49
|
9.18
|
9.45
|
9.36
|
4.15
|
1,547,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|