Closing price on 10/17/2013
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.30 |
Volume |
7,700 |
Split-adjusted Price |
5.50 |
|
|
LCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.34
|
5.50
|
7,700
|
|
10/16/2013
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.26
|
5.50
|
3,900
|
|
10/15/2013
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
11,000
|
|
10/14/2013
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.12
|
5.40
|
9,600
|
|
10/11/2013
|
-0.30 / -5.45%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
5.20
|
7,900
|
|
10/10/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
5.50
|
13,300
|
|
10/9/2013
|
+0.10 / +1.85%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.30
|
5.50
|
1,700
|
|
10/8/2013
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.45
|
5.40
|
6,300
|
|
10/7/2013
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.47
|
5.30
|
1,400
|
|
10/4/2013
|
+0.20 / +3.77%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.44
|
5.50
|
3,300
|
|
10/3/2013
|
-0.40 / -7.02%
|
5.70
|
5.80
|
5.30
|
5.30
|
5.56
|
5.30
|
24,600
|
|
10/2/2013
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.55
|
5.70
|
77,300
|
|
10/1/2013
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.33
|
5.40
|
30,300
|
|
9/30/2013
|
-0.20 / -3.77%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
6,800
|
|
9/27/2013
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.17
|
5.30
|
300
|
|
9/26/2013
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.21
|
5.30
|
1,500
|
|
9/25/2013
|
+0.10 / +1.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.12
|
5.40
|
7,200
|
|
9/24/2013
|
+0.30 / +6.00%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.01
|
5.30
|
5,300
|
|
9/23/2013
|
-0.30 / -5.66%
|
5.00
|
5.40
|
5.00
|
5.00
|
5.06
|
5.00
|
1,600
|
|
9/20/2013
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
9/19/2013
|
-0.30 / -5.66%
|
5.00
|
5.40
|
5.00
|
5.00
|
5.06
|
5.00
|
1,400
|
|
9/18/2013
|
-0.10 / -1.85%
|
5.10
|
5.50
|
4.90
|
5.30
|
5.09
|
5.30
|
8,000
|
|
9/17/2013
|
-0.10 / -1.82%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.27
|
5.40
|
300
|
|
9/16/2013
|
+0.50 / +10.00%
|
4.90
|
5.50
|
4.80
|
5.50
|
4.93
|
5.50
|
11,000
|
|
9/13/2013
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.08
|
5.00
|
6,500
|
|
9/12/2013
|
-0.10 / -1.85%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.11
|
5.30
|
1,900
|
|
9/11/2013
|
0.00 / 0.00%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.01
|
5.40
|
3,100
|
|
9/10/2013
|
-0.10 / -1.82%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.14
|
5.40
|
4,200
|
|
9/9/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
9/6/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|