Closing price on 1/6/2014
|
|
Open |
7.20 |
High |
7.30 |
Low |
7.00 |
Volume |
441,530 |
Split-adjusted Price |
7.20 |
|
|
LCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2014
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
441,530
|
|
1/3/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
192,520
|
|
1/2/2014
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
406,180
|
|
12/31/2013
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
253,390
|
|
12/30/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
574,930
|
|
12/27/2013
|
-0.20 / -2.78%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
7.00
|
437,530
|
|
12/26/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
222,400
|
|
12/25/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
157,930
|
|
12/24/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
327,840
|
|
12/23/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
7.40
|
326,480
|
|
12/20/2013
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.40
|
7.40
|
686,530
|
|
12/19/2013
|
+0.20 / +2.78%
|
7.20
|
7.60
|
7.20
|
7.40
|
7.40
|
7.40
|
846,540
|
|
12/18/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
214,340
|
|
12/17/2013
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
332,020
|
|
12/16/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
285,890
|
|
12/13/2013
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
262,670
|
|
12/12/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
494,480
|
|
12/11/2013
|
-0.30 / -4.05%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.10
|
7.10
|
638,130
|
|
12/10/2013
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
7.40
|
241,380
|
|
12/9/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
608,860
|
|
12/6/2013
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
468,760
|
|
12/5/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
559,870
|
|
12/4/2013
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
7.60
|
448,350
|
|
12/3/2013
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
486,170
|
|
12/2/2013
|
+0.30 / +4.11%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.60
|
7.60
|
735,660
|
|
11/29/2013
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
806,910
|
|
11/28/2013
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
315,800
|
|
11/27/2013
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
541,270
|
|
11/26/2013
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
7.50
|
686,800
|
|
11/25/2013
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
7.40
|
1,094,730
|
|
|