|
Closing price on 12/2/2016
|
|
| Open |
1.71 |
| High |
1.78 |
| Low |
1.68 |
| Volume |
160,460 |
| Split-adjusted Price |
1.68 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2016
|
-0.13 / -6.67%
|
1.85
|
1.87
|
1.82
|
1.82
|
1.84
|
1.82
|
143,530
|
|
|
11/25/2016
|
-0.14 / -6.70%
|
1.98
|
2.09
|
1.95
|
1.95
|
1.95
|
1.95
|
76,800
|
|
|
11/24/2016
|
-0.01 / -0.48%
|
2.10
|
2.15
|
1.96
|
2.09
|
2.00
|
2.09
|
184,620
|
|
|
11/23/2016
|
+0.09 / +4.48%
|
2.10
|
2.15
|
1.97
|
2.10
|
2.11
|
2.10
|
208,120
|
|
|
11/22/2016
|
+0.13 / +6.91%
|
2.01
|
2.01
|
1.92
|
2.01
|
2.01
|
2.01
|
167,550
|
|
|
11/21/2016
|
+0.12 / +6.82%
|
1.76
|
1.88
|
1.76
|
1.88
|
1.82
|
1.88
|
91,230
|
|
|
11/18/2016
|
-0.13 / -6.88%
|
1.76
|
1.95
|
1.76
|
1.76
|
1.81
|
1.76
|
202,670
|
|
|
11/17/2016
|
-0.14 / -6.90%
|
2.17
|
2.17
|
1.89
|
1.89
|
2.03
|
1.89
|
367,700
|
|
|
11/16/2016
|
+0.13 / +6.84%
|
2.03
|
2.03
|
2.03
|
2.03
|
2.03
|
2.03
|
30,450
|
|
|
11/15/2016
|
+0.12 / +6.74%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
120,220
|
|
|
11/14/2016
|
+0.11 / +6.59%
|
1.78
|
1.78
|
1.75
|
1.78
|
1.77
|
1.78
|
139,200
|
|
|
11/11/2016
|
+0.10 / +6.37%
|
1.66
|
1.67
|
1.66
|
1.67
|
1.67
|
1.67
|
164,610
|
|
|
11/10/2016
|
+0.10 / +6.80%
|
1.48
|
1.57
|
1.46
|
1.57
|
1.56
|
1.57
|
129,600
|
|
|
11/9/2016
|
0.00 / 0.00%
|
1.47
|
1.52
|
1.37
|
1.47
|
1.43
|
1.47
|
16,780
|
|
|
11/8/2016
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.45
|
1.47
|
1.54
|
1.47
|
117,150
|
|
|
11/7/2016
|
+0.09 / +6.52%
|
1.41
|
1.47
|
1.38
|
1.47
|
1.43
|
1.47
|
51,690
|
|
|
11/4/2016
|
+0.09 / +6.98%
|
1.30
|
1.38
|
1.30
|
1.38
|
1.37
|
1.38
|
72,320
|
|
|
11/3/2016
|
0.00 / 0.00%
|
1.26
|
1.31
|
1.26
|
1.29
|
1.28
|
1.29
|
21,270
|
|
|
11/2/2016
|
0.00 / 0.00%
|
1.23
|
1.31
|
1.23
|
1.29
|
1.27
|
1.29
|
16,750
|
|
|
11/1/2016
|
-0.02 / -1.53%
|
1.30
|
1.30
|
1.27
|
1.29
|
1.29
|
1.29
|
15,200
|
|
|
10/31/2016
|
+0.02 / +1.55%
|
1.23
|
1.31
|
1.22
|
1.31
|
1.30
|
1.31
|
16,930
|
|
|
10/28/2016
|
0.00 / 0.00%
|
1.29
|
1.29
|
1.22
|
1.29
|
1.27
|
1.29
|
29,800
|
|
|
10/27/2016
|
+0.01 / +0.78%
|
1.29
|
1.29
|
1.29
|
1.29
|
1.29
|
1.29
|
1,210
|
|
|
10/26/2016
|
+0.07 / +5.79%
|
1.23
|
1.29
|
1.23
|
1.28
|
1.26
|
1.28
|
26,320
|
|
|
10/25/2016
|
-0.05 / -3.97%
|
1.21
|
1.23
|
1.21
|
1.21
|
1.22
|
1.21
|
14,470
|
|
|
10/24/2016
|
-0.01 / -0.79%
|
1.27
|
1.27
|
1.23
|
1.26
|
1.26
|
1.26
|
160
|
|
|