Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LCII	106.76	108.49	106.4157	107.32	0.46	155,395	2,509	106.71	117.32
2024-04-25	Z	LCII	107.78	107.78	105.90	106.74	-2.68	200,285	3,124	69.47	132.97
2024-04-24	Z	LCII	110.50	112.235	108.28	109.42	-1.66	171,242	2,948	69.47	132.97
2024-04-23	Z	LCII	107.66	111.64	106.90	111.07	3.47	189,982	4,034	69.68	131.88
2024-04-22	Z	LCII	107.05	108.71	106.64	107.66	1.31	184,574	4,301	106.90	117.52
2024-04-19	Z	LCII	103.72	107.03	103.72	106.42	2.22	196,905	3,238	96.59	106.99
2024-04-18	Z	LCII	103.50	105.835	102.385	104.19	0.82	217,807	4,203	70.00	132.97
2024-04-17	Z	LCII	106.45	107.23	103.39	103.50	-2.30	256,905	4,058	102.91	113.17
2024-04-16	Z	LCII	107.29	107.97	105.69	105.85	-2.81	202,041	3,265	105.46	115.95
2024-04-15	Z	LCII	108.22	109.70	107.69	108.761	-0.149	167,771	3,717	107.87	118.58
2024-04-12	Z	LCII	110.56	110.63	108.255	108.91	-3.09	202,118	4,346	108.10	109.44
2024-04-11	Z	LCII	111.24	112.44	110.53	111.97	1.04	141,606	2,653	111.32	122.34
2024-04-10	Z	LCII	114.93	115.61	110.79	110.93	-7.615	346,317	6,547	110.08	111.43
2024-04-09	Z	LCII	118.26	119.12	117.15	118.63	0.434	140,055	2,738	118.00	129.63
2024-04-08	Z	LCII	117.12	118.32	117.0628	117.92	1.845	98,138	1,948	117.26	118.66
2024-04-05	Z	LCII	114.89	116.89	114.45	116.04	1.07	117,373	2,450	115.34	126.73
2024-04-04	Z	LCII	118.91	119.49	114.495	114.92	-2.26	196,302	2,992	103.09	127.53
2024-04-03	Z	LCII	115.37	117.92	115.37	117.14	0.67	123,515	2,869	106.72	118.09
2024-04-02	Z	LCII	118.78	118.91	115.79	116.39	-3.56	274,720	3,931	115.68	127.09
2024-04-01	Z	LCII	122.31	122.525	119.24	119.95	-3.165	171,392	2,924	119.11	120.51
2024-03-29	Z	LCII	120.69	123.14	119.6513	123.06	2.41	0	0	122.38	123.80
2024-03-28	Z	LCII	120.69	123.14	119.6513	123.06	2.41	204,752	3,397	122.38	123.80
2024-03-27	Z	LCII	116.76	120.78	116.52	120.54	4.43	167,172	3,396	70.00	122.95
2024-03-26	Z	LCII	116.85	116.94	115.26	116.08	0.41	172,321	2,232	115.58	116.97
2024-03-25	Z	LCII	117.23	118.34	115.68	115.74	-0.61	95,319	2,363	103.92	131.19
2024-03-22	Z	LCII	117.92	118.48	115.42	116.35	-2.13	159,829	2,950	105.71	117.00
2024-03-21	Z	LCII	115.70	118.82	115.33	118.52	4.11	283,193	4,388	117.95	119.35
2024-03-20	Z	LCII	111.40	115.41	110.49	114.50	3.415	199,761	3,347	105.22	136.50
2024-03-19	Z	LCII	109.58	111.49	109.14	111.02	1.05	149,318	3,107	102.10	112.44
2024-03-18	Z	LCII	110.50	111.65	108.98	109.86	-0.035	202,488	3,000	102.10	176.09
2024-03-15	Z	LCII	106.43	110.18	106.43	109.94	3.09	869,409	5,205	109.26	115.00
2024-03-14	Z	LCII	111.07	111.85	105.74	106.96	-4.97	329,361	6,229	106.11	120.88
2024-03-13	Z	LCII	111.90	113.06	111.42	111.97	-0.28	188,985	3,212	111.54	112.67
2024-03-12	Z	LCII	116.36	116.36	111.95	112.25	-3.68	275,122	4,200	111.72	112.85
2024-03-11	Z	LCII	114.28	116.25	112.765	116.01	0.51	301,441	4,195	80.00	148.17
2024-03-08	Z	LCII	117.07	119.055	114.895	115.50	-0.13	189,369	3,617	114.92	116.08
2024-03-07	Z	LCII	116.35	118.415	114.92	115.64	0.85	247,230	4,357	115.09	126.21
2024-03-06	Z	LCII	121.53	122.00	115.41	116.01	-9.23	505,424	7,267	115.21	126.33
2024-03-05	Z	LCII	124.96	126.555	124.52	125.24	-0.87	146,616	2,568	108.50	151.97
2024-03-04	Z	LCII	126.40	126.95	124.86	126.10	-0.41	169,039	3,246	125.33	126.54
2024-03-01	Z	LCII	123.76	126.805	123.76	126.51	0.53	149,675	2,899	115.05	127.03
2024-02-29	Z	LCII	124.91	126.33	123.98	125.98	2.83	209,920	3,009	114.71	126.65
2024-02-28	Z	LCII	124.16	125.87	122.86	122.96	-2.60	193,538	3,024	108.50	136.50
2024-02-27	Z	LCII	124.47	125.63	124.00	125.52	2.64	142,817	3,272	114.20	126.08
2024-02-26	Z	LCII	121.02	123.645	121.02	122.91	0.92	166,446	3,993	108.50	143.01
2024-02-23	Z	LCII	124.60	125.61	121.60	121.88	-2.15	331,972	3,946	121.12	122.30
2024-02-22	Z	LCII	121.29	124.04	121.29	123.90	3.05	194,831	3,345	123.24	124.43
2024-02-21	Z	LCII	120.58	121.16	118.94	120.94	0.73	128,274	2,892	109.34	162.65
2024-02-20	Z	LCII	119.71	121.225	118.62	120.27	-1.87	200,924	3,610	108.50	151.97
2024-02-19	Z	LCII	123.00	123.36	121.21	122.07	-2.27	0	0	101.00	151.97
2024-02-16	Z	LCII	123.00	123.36	121.21	122.07	-2.27	181,960	3,314	101.00	151.97
2024-02-15	Z	LCII	124.07	126.565	122.94	124.48	2.245	439,925	6,773	71.08	151.97
2024-02-14	Z	LCII	117.15	122.07	115.635	121.99	7.135	419,052	5,495	70.43	194.99
2024-02-13	Z	LCII	109.24	117.18	109.24	114.90	-1.845	544,585	7,276	108.50	120.00
2024-02-12	Z	LCII	115.52	117.83	114.65	116.69	1.90	435,151	5,718	116.45	120.00
2024-02-09	Z	LCII	113.44	114.70	112.21	114.70	1.84	210,929	3,909	104.31	115.22
2024-02-08	Z	LCII	109.92	112.91	109.87	112.77	2.63	152,518	3,038	102.58	113.32
2024-02-07	Z	LCII	110.11	111.065	108.90	110.28	0.51	140,897	3,058	95.00	176.46
2024-02-06	Z	LCII	108.16	110.43	108.16	109.89	0.84	217,655	4,158	108.50	120.00
2024-02-05	Z	LCII	111.83	112.06	108.93	109.16	-5.04	220,864	3,642	108.59	109.37
2024-02-02	Z	LCII	112.02	114.9404	111.11	114.26	0.44	190,262	3,118	113.54	125.02
2024-02-01	Z	LCII	111.99	114.49	111.04	113.91	2.73	194,268	3,145	70.43	136.50
2024-01-31	Z	LCII	111.93	114.74	109.24	111.28	-0.67	246,854	4,011	111.03	112.14
2024-01-30	Z	LCII	115.70	115.70	111.35	112.03	-5.925	358,201	4,976	70.43	138.43
2024-01-29	Z	LCII	115.47	118.11	114.75	117.94	2.78	162,443	2,636	117.38	128.68