|
Closing price on 10/18/2016
|
|
| Open |
1.38 |
| High |
1.38 |
| Low |
1.30 |
| Volume |
8,860 |
| Split-adjusted Price |
1.37 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
-0.01 / -0.72%
|
1.38
|
1.38
|
1.30
|
1.37
|
1.35
|
1.37
|
8,860
|
|
|
10/17/2016
|
+0.02 / +1.47%
|
1.39
|
1.39
|
1.32
|
1.38
|
1.38
|
1.38
|
60
|
|
|
10/14/2016
|
-0.03 / -2.16%
|
1.39
|
1.39
|
1.35
|
1.36
|
1.37
|
1.36
|
29,300
|
|
|
10/13/2016
|
+0.06 / +4.51%
|
1.30
|
1.40
|
1.30
|
1.39
|
1.36
|
1.39
|
24,930
|
|
|
10/12/2016
|
+0.03 / +2.31%
|
1.30
|
1.33
|
1.30
|
1.33
|
1.32
|
1.33
|
6,410
|
|
|
10/11/2016
|
+0.01 / +0.78%
|
1.29
|
1.31
|
1.28
|
1.30
|
1.28
|
1.30
|
6,240
|
|
|
10/10/2016
|
0.00 / 0.00%
|
1.35
|
1.35
|
1.29
|
1.29
|
1.33
|
1.29
|
30,780
|
|
|
10/7/2016
|
-0.03 / -2.27%
|
1.33
|
1.33
|
1.27
|
1.29
|
1.31
|
1.29
|
7,290
|
|
|
10/6/2016
|
-0.01 / -0.75%
|
1.35
|
1.35
|
1.27
|
1.32
|
1.32
|
1.32
|
3,620
|
|
|
10/5/2016
|
-0.06 / -4.32%
|
1.35
|
1.35
|
1.30
|
1.33
|
1.31
|
1.33
|
68,160
|
|
|
10/4/2016
|
-0.01 / -0.71%
|
1.40
|
1.40
|
1.31
|
1.39
|
1.32
|
1.39
|
43,040
|
|
|
10/3/2016
|
+0.01 / +0.72%
|
1.37
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
57,400
|
|
|
9/30/2016
|
-0.02 / -1.42%
|
1.41
|
1.41
|
1.34
|
1.39
|
1.38
|
1.39
|
28,220
|
|
|
9/29/2016
|
-0.07 / -4.73%
|
1.46
|
1.49
|
1.40
|
1.41
|
1.43
|
1.41
|
39,170
|
|
|
9/28/2016
|
+0.07 / +4.96%
|
1.47
|
1.49
|
1.46
|
1.48
|
1.47
|
1.48
|
51,030
|
|
|
9/27/2016
|
+0.04 / +2.92%
|
1.42
|
1.42
|
1.38
|
1.41
|
1.42
|
1.41
|
32,410
|
|
|
9/26/2016
|
0.00 / 0.00%
|
1.37
|
1.40
|
1.37
|
1.37
|
1.38
|
1.37
|
47,070
|
|
|
9/23/2016
|
+0.01 / +0.74%
|
1.36
|
1.40
|
1.36
|
1.37
|
1.37
|
1.37
|
15,570
|
|
|
9/22/2016
|
-0.01 / -0.73%
|
1.34
|
1.39
|
1.34
|
1.36
|
1.37
|
1.36
|
33,500
|
|
|
9/21/2016
|
-0.01 / -0.72%
|
1.38
|
1.41
|
1.36
|
1.37
|
1.36
|
1.37
|
22,040
|
|
|
9/20/2016
|
-0.02 / -1.43%
|
1.40
|
1.41
|
1.38
|
1.38
|
1.40
|
1.38
|
31,320
|
|
|
9/19/2016
|
+0.01 / +0.72%
|
1.40
|
1.43
|
1.39
|
1.40
|
1.42
|
1.40
|
21,880
|
|
|
9/16/2016
|
-0.01 / -0.71%
|
1.36
|
1.39
|
1.33
|
1.39
|
1.36
|
1.39
|
18,380
|
|
|
9/15/2016
|
-0.01 / -0.71%
|
1.40
|
1.43
|
1.38
|
1.40
|
1.41
|
1.40
|
19,890
|
|
|
9/14/2016
|
0.00 / 0.00%
|
1.48
|
1.49
|
1.41
|
1.41
|
1.43
|
1.41
|
19,600
|
|
|
9/13/2016
|
-0.08 / -5.37%
|
1.50
|
1.50
|
1.40
|
1.41
|
1.42
|
1.41
|
14,080
|
|
|
9/12/2016
|
-0.11 / -6.88%
|
1.50
|
1.51
|
1.49
|
1.49
|
1.50
|
1.49
|
19,980
|
|
|
9/9/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
40,100
|
|
|
9/8/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
43,880
|
|
|
9/7/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
97,670
|
|
|