|
|
Closing price on 1/7/2010
|
|
| Open |
34.00 |
| High |
34.40 |
| Low |
33.00 |
| Volume |
92,540 |
| Split-adjusted Price |
9.35 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-0.70 / -2.05%
|
34.00
|
34.40
|
33.00
|
33.50
|
33.50
|
9.35
|
92,540
|
|
|
1/6/2010
|
+0.50 / +1.48%
|
32.60
|
34.50
|
32.60
|
34.20
|
34.20
|
9.54
|
52,200
|
|
|
1/5/2010
|
-0.30 / -0.88%
|
34.90
|
34.90
|
33.00
|
33.70
|
33.70
|
9.40
|
47,010
|
|
|
1/4/2010
|
+1.50 / +4.62%
|
33.40
|
34.00
|
32.60
|
34.00
|
34.00
|
9.49
|
50,560
|
|
|
12/31/2009
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.50
|
32.50
|
32.50
|
9.07
|
30,350
|
|
|
12/30/2009
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
9.07
|
142,420
|
|
|
12/29/2009
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.10
|
31.00
|
31.00
|
8.65
|
75,250
|
|
|
12/28/2009
|
-1.50 / -4.55%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
8.79
|
19,630
|
|
|
12/25/2009
|
+1.00 / +3.13%
|
32.70
|
33.00
|
31.50
|
33.00
|
33.00
|
9.21
|
44,230
|
|
|
12/24/2009
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.90
|
32.00
|
32.00
|
8.93
|
14,220
|
|
|
12/23/2009
|
-0.20 / -0.63%
|
32.00
|
32.40
|
31.00
|
31.80
|
31.80
|
8.87
|
62,740
|
|
|
12/22/2009
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
8.93
|
39,560
|
|
|
12/21/2009
|
+1.20 / +3.77%
|
32.00
|
33.20
|
31.80
|
33.00
|
33.00
|
9.21
|
42,530
|
|
|
12/18/2009
|
+1.50 / +4.95%
|
30.90
|
31.80
|
30.90
|
31.80
|
31.80
|
8.87
|
50,880
|
|
|
12/17/2009
|
+0.30 / +1.00%
|
29.00
|
30.30
|
29.00
|
30.30
|
30.30
|
8.45
|
45,200
|
|
|
12/16/2009
|
-0.70 / -2.28%
|
30.90
|
30.90
|
29.20
|
30.00
|
30.00
|
8.37
|
80,600
|
|
|
12/15/2009
|
+1.00 / +3.37%
|
29.70
|
30.80
|
29.10
|
30.70
|
30.70
|
8.57
|
44,450
|
|
|
12/14/2009
|
+1.40 / +4.95%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.70
|
8.29
|
112,520
|
|
|
12/11/2009
|
-1.20 / -4.07%
|
29.50
|
29.60
|
28.20
|
28.30
|
28.30
|
7.90
|
212,750
|
|
|
12/10/2009
|
-1.20 / -3.91%
|
30.70
|
31.00
|
29.50
|
29.50
|
29.50
|
8.23
|
75,440
|
|
|
12/9/2009
|
-0.30 / -0.97%
|
30.00
|
31.00
|
29.50
|
30.70
|
30.70
|
8.57
|
258,890
|
|
|
12/8/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
31.00
|
8.65
|
174,140
|
|
|
12/7/2009
|
+1.00 / +3.33%
|
30.00
|
31.20
|
30.00
|
31.00
|
31.00
|
8.65
|
83,400
|
|
|
12/4/2009
|
-1.20 / -3.85%
|
31.20
|
31.90
|
30.00
|
30.00
|
30.00
|
8.37
|
134,140
|
|
|
12/3/2009
|
+1.20 / +4.00%
|
30.00
|
31.50
|
29.60
|
31.20
|
31.20
|
8.71
|
230,180
|
|
|
12/2/2009
|
-1.20 / -3.85%
|
31.00
|
32.70
|
30.00
|
30.00
|
30.00
|
8.37
|
502,780
|
|
|
12/1/2009
|
+1.40 / +4.70%
|
30.70
|
31.20
|
30.00
|
31.20
|
31.20
|
8.71
|
185,670
|
|
|
11/30/2009
|
+1.40 / +4.93%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
8.31
|
139,290
|
|
|
11/27/2009
|
+1.30 / +4.80%
|
25.80
|
28.40
|
25.80
|
28.40
|
28.40
|
7.92
|
380,540
|
|
|
11/26/2009
|
-1.40 / -4.91%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.10
|
7.56
|
478,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|