Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2025	+1.30 / +4.00%	32.00	33.80	31.90	33.80	32.50	33.80	171,300
11/27/2025	-0.30 / -0.91%	32.70	33.00	32.50	32.50	32.50	32.50	68,200
11/26/2025	-0.40 / -1.20%	32.70	33.70	31.50	32.90	32.80	32.90	41,400
11/25/2025	+0.10 / +0.30%	32.50	33.90	32.30	33.20	33.30	33.20	84,700
11/24/2025	+0.10 / +0.31%	33.00	34.50	31.80	32.30	33.10	32.30	71,100
11/21/2025	0.00 / 0.00%	32.40	32.90	31.00	32.30	32.20	32.30	46,800
11/20/2025	+1.70 / +5.48%	31.00	33.40	30.00	32.70	32.30	32.70	86,700
11/19/2025	0.00 / 0.00%	30.80	31.50	30.80	31.20	31.00	31.20	27,900
11/18/2025	-1.10 / -3.41%	32.30	34.00	28.20	31.20	31.20	31.20	149,600
11/17/2025	-0.40 / -1.22%	32.30	33.80	31.60	32.50	32.30	32.50	65,300
11/14/2025	-0.80 / -2.42%	33.10	33.20	32.20	32.30	32.90	32.30	101,500
11/13/2025	-0.80 / -2.32%	34.10	34.50	32.00	33.70	33.10	33.70	34,700
11/12/2025	+0.40 / +1.19%	33.90	35.00	33.40	34.10	34.50	34.10	197,300
11/11/2025	+0.80 / +2.42%	33.40	34.00	33.00	33.90	33.70	33.90	94,500
11/10/2025	+1.10 / +3.38%	32.00	33.80	31.60	33.60	33.10	33.60	68,300
11/7/2025	+0.30 / +0.91%	32.80	33.30	31.50	33.10	32.50	33.10	110,100
11/6/2025	-0.60 / -1.81%	33.50	33.50	32.30	32.50	32.80	32.50	66,900
11/5/2025	+0.10 / +0.30%	33.50	33.90	32.50	33.40	33.10	33.40	69,600
11/4/2025	-0.20 / -0.59%	34.00	34.20	32.50	33.80	33.30	33.80	55,000
11/3/2025	+0.90 / +2.68%	33.00	34.50	31.90	34.50	34.00	34.50	158,500
10/31/2025	0.00 / 0.00%	34.00	34.20	33.00	34.00	33.60	34.00	32,200
10/30/2025	+0.10 / +0.29%	33.20	34.60	33.20	34.20	34.00	34.20	110,400
10/29/2025	0.00 / 0.00%	35.00	35.00	30.00	35.00	34.10	35.00	118,000
10/28/2025	+0.90 / +2.58%	34.50	35.80	33.80	35.80	34.90	35.80	324,700
10/27/2025	-3.20 / -8.63%	36.00	36.50	33.10	33.90	34.90	33.90	261,100
10/24/2025	+2.20 / +6.51%	34.00	38.20	34.00	36.00	37.10	36.00	588,500
10/23/2025	+4.50 / +15.00%	31.00	34.50	31.00	34.50	33.80	34.50	527,900
10/22/2025	+2.70 / +9.47%	29.50	31.20	28.50	31.20	30.00	31.20	45,600
10/21/2025	+0.30 / +1.02%	29.50	29.90	28.00	29.80	28.50	29.80	105,900
10/20/2025	-1.70 / -5.47%	31.00	31.10	27.80	29.40	29.50	29.40	216,100

<<Previous 30 days

LSG News

More News

Related Companies

	Volume	Price	Change
BCM	226,800	66.60	0.30%
CIG	38,700	9.17	-0.33%
CKG	36,000	11.40	-0.44%
CRE	684,300	9.70	1.04%
DLG	956,100	2.71	-0.37%
DLR	16,300	15.90	-14.52%
DTI	5,000	2.40	0.00%
DXS	1,530,300	10.00	0.00%
FIR	292,400	8.26	1.72%
FLC	0	3.50	0.00%