|
|
Closing price on 9/29/2014
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
911,810 |
| Split-adjusted Price |
3.86 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.86
|
911,810
|
|
|
9/26/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.86
|
956,940
|
|
|
9/25/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.80
|
3.86
|
1,049,600
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.86
|
986,720
|
|
|
9/23/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.86
|
729,630
|
|
|
9/22/2014
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
3.82
|
356,370
|
|
|
9/19/2014
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.86
|
605,350
|
|
|
9/18/2014
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.90
|
3.91
|
1,883,950
|
|
|
9/17/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.95
|
1,848,690
|
|
|
9/16/2014
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.70
|
9.10
|
9.10
|
3.99
|
2,066,370
|
|
|
9/15/2014
|
-0.30 / -3.30%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.80
|
3.86
|
2,590,990
|
|
|
9/12/2014
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
3.99
|
2,225,660
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.78
|
791,520
|
|
|
9/10/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
3.78
|
1,261,330
|
|
|
9/9/2014
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
3.69
|
3,687,650
|
|
|
9/8/2014
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
3.95
|
2,302,000
|
|
|
9/5/2014
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.60
|
9.10
|
9.10
|
3.99
|
2,833,560
|
|
|
9/4/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.78
|
1,984,820
|
|
|
9/3/2014
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.82
|
2,083,360
|
|
|
8/29/2014
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
3.73
|
1,166,290
|
|
|
8/28/2014
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
3.64
|
1,730,850
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
3.73
|
3,178,700
|
|
|
8/26/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.73
|
933,360
|
|
|
8/25/2014
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
3.73
|
2,711,300
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
3.60
|
2,466,180
|
|
|
8/21/2014
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.60
|
1,536,840
|
|
|
8/20/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.56
|
713,810
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
3.56
|
3,333,890
|
|
|
8/18/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.56
|
1,764,350
|
|
|
8/15/2014
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.60
|
1,693,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|