|
Closing price on 8/17/2017
|
|
| Open |
1.31 |
| High |
1.31 |
| Low |
1.17 |
| Volume |
88,400 |
| Split-adjusted Price |
1.17 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.07 / -5.65%
|
1.31
|
1.31
|
1.17
|
1.17
|
1.21
|
1.17
|
88,400
|
|
|
8/16/2017
|
-0.09 / -6.77%
|
1.28
|
1.31
|
1.24
|
1.24
|
1.25
|
1.24
|
285,320
|
|
|
8/15/2017
|
0.00 / 0.00%
|
1.37
|
1.37
|
1.28
|
1.33
|
1.31
|
1.33
|
102,310
|
|
|
8/14/2017
|
-0.05 / -3.62%
|
1.38
|
1.38
|
1.30
|
1.33
|
1.33
|
1.33
|
73,490
|
|
|
8/11/2017
|
-0.03 / -2.13%
|
1.41
|
1.41
|
1.32
|
1.38
|
1.34
|
1.38
|
309,470
|
|
|
8/10/2017
|
-0.01 / -0.70%
|
1.46
|
1.51
|
1.37
|
1.41
|
1.39
|
1.41
|
119,410
|
|
|
8/9/2017
|
+0.09 / +6.77%
|
1.33
|
1.42
|
1.33
|
1.42
|
1.40
|
1.42
|
253,280
|
|
|
8/8/2017
|
-0.08 / -5.67%
|
1.35
|
1.43
|
1.32
|
1.33
|
1.34
|
1.33
|
628,070
|
|
|
8/7/2017
|
-0.10 / -6.62%
|
1.61
|
1.61
|
1.41
|
1.41
|
1.45
|
1.41
|
1,089,160
|
|
|
8/4/2017
|
+0.09 / +6.34%
|
1.51
|
1.51
|
1.50
|
1.51
|
1.51
|
1.51
|
157,140
|
|
|
8/3/2017
|
+0.09 / +6.77%
|
1.42
|
1.42
|
1.33
|
1.42
|
1.42
|
1.42
|
367,460
|
|
|
8/2/2017
|
+0.08 / +6.40%
|
1.33
|
1.33
|
1.30
|
1.33
|
1.32
|
1.33
|
992,440
|
|
|
8/1/2017
|
+0.08 / +6.84%
|
1.18
|
1.25
|
1.18
|
1.25
|
1.25
|
1.25
|
284,880
|
|
|
7/31/2017
|
+0.07 / +6.36%
|
1.16
|
1.17
|
1.16
|
1.17
|
1.17
|
1.17
|
833,870
|
|
|
7/28/2017
|
-0.01 / -0.90%
|
1.08
|
1.12
|
1.08
|
1.10
|
1.10
|
1.10
|
39,920
|
|
|
7/27/2017
|
-0.03 / -2.63%
|
1.11
|
1.14
|
1.11
|
1.11
|
1.14
|
1.11
|
19,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
1.17
|
1.17
|
1.11
|
1.14
|
1.15
|
1.14
|
70,680
|
|
|
7/25/2017
|
+0.06 / +5.56%
|
1.08
|
1.14
|
1.08
|
1.14
|
1.13
|
1.14
|
83,230
|
|
|
7/24/2017
|
-0.04 / -3.57%
|
1.14
|
1.14
|
1.08
|
1.08
|
1.10
|
1.08
|
84,780
|
|
|
7/21/2017
|
+0.01 / +0.90%
|
1.10
|
1.16
|
1.10
|
1.12
|
1.12
|
1.12
|
33,690
|
|
|
7/20/2017
|
-0.05 / -4.31%
|
1.18
|
1.18
|
1.09
|
1.11
|
1.12
|
1.11
|
157,450
|
|
|
7/19/2017
|
+0.03 / +2.65%
|
1.19
|
1.19
|
1.12
|
1.16
|
1.15
|
1.16
|
43,480
|
|
|
7/18/2017
|
-0.08 / -6.61%
|
1.15
|
1.19
|
1.13
|
1.13
|
1.13
|
1.13
|
77,640
|
|
|
7/17/2017
|
+0.02 / +1.68%
|
1.19
|
1.21
|
1.13
|
1.21
|
1.14
|
1.21
|
70,450
|
|
|
7/14/2017
|
+0.01 / +0.85%
|
1.26
|
1.26
|
1.14
|
1.19
|
1.18
|
1.19
|
135,250
|
|
|
7/13/2017
|
-0.01 / -0.84%
|
1.24
|
1.24
|
1.15
|
1.18
|
1.16
|
1.18
|
55,970
|
|
|
7/12/2017
|
+0.04 / +3.48%
|
1.23
|
1.23
|
1.19
|
1.19
|
1.22
|
1.19
|
377,260
|
|
|
7/11/2017
|
-0.05 / -4.17%
|
1.20
|
1.23
|
1.13
|
1.15
|
1.14
|
1.15
|
108,670
|
|
|
7/10/2017
|
-0.07 / -5.51%
|
1.28
|
1.33
|
1.19
|
1.20
|
1.25
|
1.20
|
466,050
|
|
|
7/7/2017
|
+0.08 / +6.72%
|
1.20
|
1.27
|
1.20
|
1.27
|
1.27
|
1.27
|
799,130
|
|
|