|
|
Closing price on 9/20/2017
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
4,410 |
| Split-adjusted Price |
19.75 |
|
|
LEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.25 / -1.25%
|
19.50
|
19.80
|
19.40
|
19.75
|
19.50
|
19.75
|
4,410
|
|
|
9/19/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.87
|
20.00
|
3,170
|
|
|
9/18/2017
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.65
|
20.00
|
2,850
|
|
|
9/15/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.64
|
20.00
|
2,750
|
|
|
9/14/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.89
|
20.00
|
3,520
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
20.00
|
4,720
|
|
|
9/12/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.55
|
20.00
|
19.91
|
20.00
|
4,270
|
|
|
9/11/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.73
|
20.00
|
3,750
|
|
|
9/8/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.25
|
20.00
|
19.86
|
20.00
|
2,770
|
|
|
9/7/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.81
|
20.00
|
3,130
|
|
|
9/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.82
|
20.00
|
3,330
|
|
|
9/5/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
20.00
|
4,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.85
|
20.00
|
3,980
|
|
|
8/31/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.73
|
20.00
|
4,410
|
|
|
8/30/2017
|
-0.05 / -0.25%
|
20.00
|
20.50
|
19.50
|
20.00
|
19.98
|
20.00
|
10,660
|
|
|
8/29/2017
|
-0.95 / -4.52%
|
21.00
|
21.00
|
20.00
|
20.05
|
20.51
|
20.05
|
2,510
|
|
|
8/28/2017
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.50
|
21.00
|
20.15
|
21.00
|
9,330
|
|
|
8/25/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3,340
|
|
|
8/24/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
20.00
|
8,430
|
|
|
8/23/2017
|
-0.40 / -1.96%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.11
|
20.00
|
7,160
|
|
|
8/22/2017
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.19
|
20.40
|
4,260
|
|
|
8/21/2017
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.10
|
20.40
|
20.24
|
20.40
|
2,520
|
|
|
8/18/2017
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.32
|
20.10
|
9,940
|
|
|
8/17/2017
|
-0.10 / -0.47%
|
20.50
|
21.05
|
20.40
|
21.00
|
20.74
|
21.00
|
6,460
|
|
|
8/16/2017
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.40
|
21.10
|
20.66
|
21.10
|
7,840
|
|
|
8/15/2017
|
+0.10 / +0.48%
|
20.40
|
21.15
|
20.40
|
21.10
|
20.83
|
21.10
|
7,920
|
|
|
8/14/2017
|
+0.05 / +0.24%
|
20.95
|
21.80
|
20.30
|
21.00
|
20.67
|
21.00
|
5,080
|
|
|
8/11/2017
|
+0.45 / +2.20%
|
20.30
|
20.95
|
20.30
|
20.95
|
20.49
|
20.95
|
8,980
|
|
|
8/10/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.42
|
20.50
|
2,890
|
|
|
8/9/2017
|
-0.50 / -2.40%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
20.30
|
4,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|