|
|
Closing price on 9/9/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
3,687,650 |
| Split-adjusted Price |
3.69 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2014
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
3.47
|
2,074,130
|
|
|
8/13/2014
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
3.47
|
1,416,980
|
|
|
8/12/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.42
|
799,420
|
|
|
8/11/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.42
|
389,470
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
3.47
|
871,150
|
|
|
8/7/2014
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.47
|
1,082,280
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.70
|
3.38
|
855,080
|
|
|
8/5/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.38
|
346,670
|
|
|
8/4/2014
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
3.29
|
416,570
|
|
|
8/1/2014
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.34
|
283,960
|
|
|
7/31/2014
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.38
|
436,880
|
|
|
7/30/2014
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
3.34
|
715,010
|
|
|
7/29/2014
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
3.20
|
277,960
|
|
|
7/28/2014
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.40
|
3.25
|
1,251,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|