|
Closing price on 1/10/2017
|
|
| Open |
1.42 |
| High |
1.49 |
| Low |
1.40 |
| Volume |
6,730 |
| Split-adjusted Price |
1.49 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
+0.03 / +2.05%
|
1.42
|
1.49
|
1.40
|
1.49
|
1.45
|
1.49
|
6,730
|
|
|
1/9/2017
|
-0.02 / -1.35%
|
1.47
|
1.56
|
1.41
|
1.46
|
1.48
|
1.46
|
3,840
|
|
|
1/6/2017
|
-0.02 / -1.33%
|
1.50
|
1.50
|
1.40
|
1.48
|
1.41
|
1.48
|
37,700
|
|
|
1/5/2017
|
-0.08 / -5.06%
|
1.58
|
1.58
|
1.50
|
1.50
|
1.54
|
1.50
|
540
|
|
|
1/4/2017
|
0.00 / 0.00%
|
1.57
|
1.58
|
1.55
|
1.58
|
1.57
|
1.58
|
840
|
|
|
1/3/2017
|
-0.01 / -0.63%
|
1.59
|
1.59
|
1.50
|
1.58
|
1.57
|
1.58
|
1,520
|
|
|
12/30/2016
|
+0.04 / +2.58%
|
1.47
|
1.59
|
1.47
|
1.59
|
1.50
|
1.59
|
7,310
|
|
|
12/29/2016
|
-0.04 / -2.52%
|
1.59
|
1.60
|
1.50
|
1.55
|
1.52
|
1.55
|
10,560
|
|
|
12/28/2016
|
0.00 / 0.00%
|
1.61
|
1.61
|
1.50
|
1.59
|
1.59
|
1.59
|
50
|
|
|
12/27/2016
|
+0.09 / +6.00%
|
1.60
|
1.60
|
1.47
|
1.59
|
1.57
|
1.59
|
3,590
|
|
|
12/26/2016
|
-0.08 / -5.06%
|
1.64
|
1.64
|
1.50
|
1.50
|
1.57
|
1.50
|
3,510
|
|
|
12/23/2016
|
-0.10 / -5.95%
|
1.68
|
1.68
|
1.57
|
1.58
|
1.63
|
1.58
|
7,050
|
|
|
12/22/2016
|
+0.07 / +4.35%
|
1.62
|
1.68
|
1.62
|
1.68
|
1.68
|
1.68
|
20
|
|
|
12/21/2016
|
+0.07 / +4.55%
|
1.54
|
1.63
|
1.53
|
1.61
|
1.56
|
1.61
|
49,350
|
|
|
12/20/2016
|
+0.04 / +2.67%
|
1.45
|
1.54
|
1.45
|
1.54
|
1.49
|
1.54
|
2,680
|
|
|
12/19/2016
|
+0.03 / +2.04%
|
1.57
|
1.57
|
1.50
|
1.50
|
1.54
|
1.50
|
31,290
|
|
|
12/16/2016
|
-0.05 / -3.29%
|
1.43
|
1.60
|
1.43
|
1.47
|
1.48
|
1.47
|
39,250
|
|
|
12/15/2016
|
-0.06 / -3.80%
|
1.50
|
1.65
|
1.47
|
1.52
|
1.51
|
1.52
|
65,510
|
|
|
12/14/2016
|
-0.10 / -5.95%
|
1.75
|
1.75
|
1.57
|
1.58
|
1.58
|
1.58
|
33,260
|
|
|
12/13/2016
|
+0.07 / +4.35%
|
1.52
|
1.68
|
1.50
|
1.68
|
1.51
|
1.68
|
31,070
|
|
|
12/12/2016
|
-0.12 / -6.94%
|
1.79
|
1.79
|
1.61
|
1.61
|
1.62
|
1.61
|
30,260
|
|
|
12/9/2016
|
+0.11 / +6.79%
|
1.62
|
1.73
|
1.61
|
1.73
|
1.70
|
1.73
|
79,490
|
|
|
12/8/2016
|
-0.12 / -6.90%
|
1.74
|
1.74
|
1.62
|
1.62
|
1.63
|
1.62
|
60,710
|
|
|
12/7/2016
|
0.00 / 0.00%
|
1.75
|
1.82
|
1.66
|
1.74
|
1.80
|
1.74
|
5,550
|
|
|
12/6/2016
|
+0.11 / +6.75%
|
1.65
|
1.74
|
1.65
|
1.74
|
1.74
|
1.74
|
59,890
|
|
|
12/5/2016
|
-0.05 / -2.98%
|
1.69
|
1.69
|
1.57
|
1.63
|
1.59
|
1.63
|
69,360
|
|
|
12/2/2016
|
-0.12 / -6.67%
|
1.71
|
1.78
|
1.68
|
1.68
|
1.70
|
1.68
|
160,460
|
|
|
12/1/2016
|
-0.01 / -0.55%
|
1.89
|
1.90
|
1.72
|
1.80
|
1.78
|
1.80
|
40,380
|
|
|
11/30/2016
|
+0.11 / +6.47%
|
1.62
|
1.81
|
1.62
|
1.81
|
1.80
|
1.81
|
172,640
|
|
|
11/29/2016
|
-0.12 / -6.59%
|
1.81
|
1.90
|
1.70
|
1.70
|
1.75
|
1.70
|
148,390
|
|
|