|
Closing price on 3/6/2017
|
|
| Open |
1.36 |
| High |
1.37 |
| Low |
1.35 |
| Volume |
84,080 |
| Split-adjusted Price |
1.36 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-0.01 / -0.73%
|
1.36
|
1.37
|
1.35
|
1.36
|
1.37
|
1.36
|
84,080
|
|
|
3/3/2017
|
+0.01 / +0.74%
|
1.36
|
1.39
|
1.35
|
1.37
|
1.36
|
1.37
|
61,090
|
|
|
3/2/2017
|
-0.03 / -2.16%
|
1.39
|
1.39
|
1.36
|
1.36
|
1.37
|
1.36
|
94,950
|
|
|
3/1/2017
|
-0.04 / -2.80%
|
1.44
|
1.47
|
1.36
|
1.39
|
1.40
|
1.39
|
77,990
|
|
|
2/28/2017
|
+0.02 / +1.42%
|
1.44
|
1.45
|
1.41
|
1.43
|
1.43
|
1.43
|
41,970
|
|
|
2/27/2017
|
-0.05 / -3.42%
|
1.41
|
1.46
|
1.40
|
1.41
|
1.41
|
1.41
|
41,910
|
|
|
2/24/2017
|
+0.03 / +2.10%
|
1.43
|
1.48
|
1.43
|
1.46
|
1.47
|
1.46
|
38,060
|
|
|
2/23/2017
|
-0.05 / -3.38%
|
1.42
|
1.48
|
1.42
|
1.43
|
1.44
|
1.43
|
35,540
|
|
|
2/22/2017
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.48
|
1.48
|
1.56
|
1.48
|
127,450
|
|
|
2/21/2017
|
+0.08 / +5.71%
|
1.38
|
1.48
|
1.38
|
1.48
|
1.45
|
1.48
|
156,740
|
|
|
2/20/2017
|
-0.03 / -2.10%
|
1.39
|
1.43
|
1.37
|
1.40
|
1.40
|
1.40
|
57,330
|
|
|
2/17/2017
|
0.00 / 0.00%
|
1.44
|
1.44
|
1.39
|
1.43
|
1.39
|
1.43
|
56,720
|
|
|
2/16/2017
|
+0.03 / +2.14%
|
1.39
|
1.45
|
1.38
|
1.43
|
1.40
|
1.43
|
42,180
|
|
|
2/15/2017
|
-0.03 / -2.10%
|
1.41
|
1.49
|
1.40
|
1.40
|
1.43
|
1.40
|
9,110
|
|
|
2/14/2017
|
0.00 / 0.00%
|
1.41
|
1.46
|
1.40
|
1.43
|
1.41
|
1.43
|
66,160
|
|
|
2/13/2017
|
0.00 / 0.00%
|
1.44
|
1.44
|
1.40
|
1.43
|
1.43
|
1.43
|
14,030
|
|
|
2/10/2017
|
-0.09 / -5.92%
|
1.55
|
1.55
|
1.42
|
1.43
|
1.46
|
1.43
|
16,480
|
|
|
2/9/2017
|
+0.06 / +4.11%
|
1.46
|
1.53
|
1.45
|
1.52
|
1.49
|
1.52
|
7,050
|
|
|
2/8/2017
|
-0.03 / -2.01%
|
1.41
|
1.47
|
1.40
|
1.46
|
1.44
|
1.46
|
46,570
|
|
|
2/7/2017
|
-0.08 / -5.10%
|
1.57
|
1.57
|
1.49
|
1.49
|
1.51
|
1.49
|
15,940
|
|
|
2/6/2017
|
+0.09 / +6.08%
|
1.48
|
1.57
|
1.41
|
1.57
|
1.52
|
1.57
|
30,290
|
|
|
2/3/2017
|
+0.08 / +5.71%
|
1.40
|
1.49
|
1.40
|
1.48
|
1.44
|
1.48
|
1,320
|
|
|
2/2/2017
|
-0.03 / -2.10%
|
1.47
|
1.48
|
1.40
|
1.40
|
1.44
|
1.40
|
7,270
|
|
|
1/25/2017
|
+0.01 / +0.70%
|
1.42
|
1.43
|
1.42
|
1.43
|
1.43
|
1.43
|
15,640
|
|
|
1/24/2017
|
+0.04 / +2.90%
|
1.38
|
1.43
|
1.38
|
1.42
|
1.40
|
1.42
|
9,260
|
|
|
1/23/2017
|
-0.03 / -2.13%
|
1.41
|
1.41
|
1.35
|
1.38
|
1.39
|
1.38
|
4,800
|
|
|
1/20/2017
|
+0.02 / +1.44%
|
1.39
|
1.41
|
1.38
|
1.41
|
1.39
|
1.41
|
5,020
|
|
|
1/19/2017
|
+0.03 / +2.21%
|
1.43
|
1.43
|
1.39
|
1.39
|
1.42
|
1.39
|
5,630
|
|
|
1/18/2017
|
-0.08 / -5.56%
|
1.45
|
1.45
|
1.36
|
1.36
|
1.41
|
1.36
|
2,220
|
|
|
1/17/2017
|
+0.05 / +3.60%
|
1.39
|
1.44
|
1.39
|
1.44
|
1.42
|
1.44
|
40,760
|
|
|