|
Closing price on 4/2/2018
|
|
| Open |
0.87 |
| High |
0.87 |
| Low |
0.86 |
| Volume |
1,990 |
| Split-adjusted Price |
0.86 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
0.00 / 0.00%
|
0.87
|
0.87
|
0.86
|
0.86
|
0.87
|
0.86
|
1,990
|
|
|
3/30/2018
|
-0.01 / -1.15%
|
0.87
|
0.88
|
0.84
|
0.86
|
0.86
|
0.86
|
12,440
|
|
|
3/29/2018
|
+0.01 / +1.16%
|
0.86
|
0.89
|
0.86
|
0.87
|
0.87
|
0.87
|
32,620
|
|
|
3/28/2018
|
0.00 / 0.00%
|
0.87
|
0.87
|
0.85
|
0.86
|
0.85
|
0.86
|
22,910
|
|
|
3/27/2018
|
+0.01 / +1.18%
|
0.85
|
0.88
|
0.83
|
0.86
|
0.86
|
0.86
|
37,130
|
|
|
3/26/2018
|
+0.02 / +2.41%
|
0.83
|
0.88
|
0.83
|
0.85
|
0.87
|
0.85
|
25,310
|
|
|
3/23/2018
|
-0.03 / -3.49%
|
0.81
|
0.87
|
0.81
|
0.83
|
0.84
|
0.83
|
3,580
|
|
|
3/22/2018
|
-0.01 / -1.15%
|
0.87
|
0.90
|
0.85
|
0.86
|
0.85
|
0.86
|
77,460
|
|
|
3/21/2018
|
+0.01 / +1.16%
|
0.86
|
0.90
|
0.86
|
0.87
|
0.89
|
0.87
|
41,760
|
|
|
3/20/2018
|
-0.04 / -4.44%
|
0.94
|
0.94
|
0.86
|
0.86
|
0.87
|
0.86
|
56,190
|
|
|
3/19/2018
|
-0.01 / -1.10%
|
0.96
|
0.96
|
0.90
|
0.90
|
0.91
|
0.90
|
45,210
|
|
|
3/16/2018
|
-0.01 / -1.09%
|
0.95
|
0.97
|
0.91
|
0.91
|
0.94
|
0.91
|
44,670
|
|
|
3/15/2018
|
-0.03 / -3.16%
|
0.95
|
0.96
|
0.89
|
0.92
|
0.91
|
0.92
|
153,460
|
|
|
3/14/2018
|
-0.01 / -1.04%
|
0.96
|
0.96
|
0.92
|
0.95
|
0.95
|
0.95
|
16,510
|
|
|
3/13/2018
|
0.00 / 0.00%
|
0.94
|
0.98
|
0.94
|
0.96
|
0.95
|
0.96
|
5,290
|
|
|
3/12/2018
|
-0.03 / -3.03%
|
0.94
|
0.96
|
0.93
|
0.96
|
0.96
|
0.96
|
10,470
|
|
|
3/9/2018
|
+0.03 / +3.13%
|
0.95
|
0.99
|
0.95
|
0.99
|
0.96
|
0.99
|
5,220
|
|
|
3/8/2018
|
-0.02 / -2.04%
|
0.93
|
0.98
|
0.93
|
0.96
|
0.95
|
0.96
|
3,630
|
|
|
3/7/2018
|
-0.01 / -1.01%
|
0.99
|
0.99
|
0.93
|
0.98
|
0.97
|
0.98
|
27,990
|
|
|
3/6/2018
|
+0.04 / +4.21%
|
0.99
|
0.99
|
0.92
|
0.99
|
0.93
|
0.99
|
22,470
|
|
|
3/5/2018
|
-0.05 / -5.00%
|
0.95
|
0.99
|
0.95
|
0.95
|
0.96
|
0.95
|
17,680
|
|
|
3/2/2018
|
0.00 / 0.00%
|
0.94
|
1.00
|
0.94
|
1.00
|
0.97
|
1.00
|
16,230
|
|
|
3/1/2018
|
-0.03 / -2.91%
|
0.96
|
1.00
|
0.96
|
1.00
|
0.98
|
1.00
|
54,500
|
|
|
2/28/2018
|
+0.01 / +0.98%
|
1.02
|
1.05
|
0.96
|
1.03
|
1.00
|
1.03
|
17,040
|
|
|
2/27/2018
|
-0.02 / -1.92%
|
0.98
|
1.02
|
0.97
|
1.02
|
0.97
|
1.02
|
139,830
|
|
|
2/26/2018
|
-0.01 / -0.95%
|
1.10
|
1.12
|
0.98
|
1.04
|
1.00
|
1.04
|
242,050
|
|
|
2/23/2018
|
-0.07 / -6.25%
|
1.12
|
1.13
|
1.05
|
1.05
|
1.09
|
1.05
|
223,470
|
|
|
2/22/2018
|
+0.05 / +4.67%
|
1.09
|
1.13
|
1.08
|
1.12
|
1.10
|
1.12
|
91,580
|
|
|
2/21/2018
|
+0.07 / +7.00%
|
1.02
|
1.07
|
1.00
|
1.07
|
1.05
|
1.07
|
357,300
|
|
|
2/13/2018
|
+0.05 / +5.26%
|
0.95
|
1.00
|
0.93
|
1.00
|
0.97
|
1.00
|
152,590
|
|
|