|
|
Closing price on 9/4/2024
|
|
| Open |
10.70 |
| High |
11.15 |
| Low |
10.55 |
| Volume |
4,624,100 |
| Split-adjusted Price |
11.10 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
+0.35 / +3.26%
|
10.70
|
11.15
|
10.55
|
11.10
|
10.93
|
11.10
|
4,624,100
|
|
|
8/30/2024
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.76
|
10.75
|
1,490,800
|
|
|
8/29/2024
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.75
|
10.80
|
10.81
|
10.80
|
1,503,200
|
|
|
8/28/2024
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.93
|
10.90
|
1,950,800
|
|
|
8/27/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.90
|
11.00
|
11.00
|
11.00
|
2,454,800
|
|
|
8/26/2024
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.05
|
11.10
|
11.19
|
11.10
|
2,863,200
|
|
|
8/23/2024
|
-0.10 / -0.90%
|
11.05
|
11.20
|
10.95
|
11.05
|
11.05
|
11.05
|
3,617,300
|
|
|
8/22/2024
|
-0.15 / -1.33%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.14
|
11.15
|
3,100,500
|
|
|
8/21/2024
|
+0.45 / +4.15%
|
11.10
|
11.45
|
11.10
|
11.30
|
11.31
|
11.30
|
6,683,100
|
|
|
8/20/2024
|
+0.15 / +1.40%
|
10.75
|
10.95
|
10.65
|
10.85
|
10.84
|
10.85
|
3,413,300
|
|
|
8/19/2024
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
1,946,800
|
|
|
8/16/2024
|
+0.30 / +2.86%
|
10.65
|
10.85
|
10.55
|
10.80
|
10.75
|
10.80
|
3,961,400
|
|
|
8/15/2024
|
+0.10 / +0.96%
|
10.40
|
10.75
|
10.40
|
10.50
|
10.60
|
10.50
|
2,996,200
|
|
|
8/14/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.41
|
10.40
|
1,690,200
|
|
|
8/13/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.35
|
10.50
|
10.43
|
10.50
|
1,855,000
|
|
|
8/12/2024
|
+0.20 / +1.92%
|
10.40
|
10.75
|
10.30
|
10.60
|
10.58
|
10.60
|
3,179,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.25
|
10.40
|
10.37
|
10.40
|
1,125,200
|
|
|
8/8/2024
|
+0.57 / +5.80%
|
9.86
|
10.50
|
9.85
|
10.40
|
10.36
|
10.40
|
4,825,300
|
|
|
8/7/2024
|
-0.12 / -1.21%
|
10.00
|
10.00
|
9.80
|
9.83
|
9.87
|
9.83
|
1,111,800
|
|
|
8/6/2024
|
+0.23 / +2.37%
|
9.73
|
9.95
|
9.60
|
9.95
|
9.75
|
9.95
|
2,034,700
|
|
|
8/5/2024
|
-0.73 / -6.99%
|
10.10
|
10.35
|
9.72
|
9.72
|
9.92
|
9.72
|
2,875,100
|
|
|
8/2/2024
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.15
|
10.45
|
10.30
|
10.45
|
1,444,300
|
|
|
8/1/2024
|
-0.20 / -1.80%
|
11.15
|
11.20
|
10.80
|
10.90
|
10.97
|
10.40
|
1,654,900
|
|
|
7/31/2024
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.05
|
11.10
|
11.15
|
10.59
|
1,421,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.95
|
11.05
|
11.08
|
10.54
|
1,721,900
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.05
|
11.05
|
11.09
|
10.54
|
632,600
|
|
|
7/26/2024
|
+0.20 / +1.84%
|
10.95
|
11.15
|
10.90
|
11.05
|
10.99
|
10.54
|
1,381,300
|
|
|
7/25/2024
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.75
|
10.85
|
10.86
|
10.35
|
999,200
|
|
|
7/24/2024
|
+0.20 / +1.85%
|
10.75
|
11.00
|
10.55
|
11.00
|
10.76
|
10.50
|
1,364,000
|
|
|
7/23/2024
|
-0.25 / -2.26%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.93
|
10.30
|
1,453,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|