|
|
Closing price on 10/12/2009
|
|
| Open |
36.10 |
| High |
36.30 |
| Low |
34.50 |
| Volume |
144,410 |
| Split-adjusted Price |
9.92 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
+1.70 / +4.91%
|
36.10
|
36.30
|
34.50
|
36.30
|
36.30
|
9.92
|
144,410
|
|
|
10/9/2009
|
+1.60 / +4.85%
|
34.50
|
34.60
|
33.50
|
34.60
|
34.60
|
9.46
|
194,160
|
|
|
10/8/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
31.00
|
33.00
|
33.00
|
9.02
|
162,810
|
|
|
10/7/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.61
|
890
|
|
|
10/6/2009
|
-0.40 / -1.32%
|
30.00
|
31.90
|
29.90
|
30.00
|
30.00
|
8.20
|
492,410
|
|
|
10/5/2009
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
8.31
|
15,460
|
|
|
10/2/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
32.00
|
8.75
|
1,130
|
|
|
10/1/2009
|
-0.20 / -0.62%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
8.75
|
2,180
|
|
|
9/30/2009
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.00
|
32.20
|
32.20
|
8.80
|
1,380
|
|
|
9/29/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
5,110
|
|
|
9/28/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
6,870
|
|
|
9/25/2009
|
-0.40 / -1.23%
|
31.00
|
32.60
|
31.00
|
32.20
|
32.20
|
8.80
|
16,790
|
|
|
9/24/2009
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.60
|
8.91
|
10,760
|
|
|
9/23/2009
|
-0.30 / -0.91%
|
33.00
|
33.50
|
32.60
|
32.60
|
32.60
|
8.91
|
8,390
|
|
|
9/22/2009
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.70
|
32.90
|
32.90
|
8.99
|
3,420
|
|
|
9/21/2009
|
+0.60 / +1.85%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
9.02
|
9,730
|
|
|
9/18/2009
|
-0.70 / -2.11%
|
32.00
|
32.50
|
32.00
|
32.40
|
32.40
|
8.86
|
9,910
|
|
|
9/17/2009
|
+1.10 / +3.44%
|
32.00
|
33.60
|
32.00
|
33.10
|
33.10
|
9.05
|
17,280
|
|
|
9/16/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
8.75
|
13,710
|
|
|
9/15/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.75
|
29,390
|
|
|
9/14/2009
|
0.00 / 0.00%
|
30.80
|
32.10
|
30.80
|
32.00
|
32.00
|
8.75
|
25,100
|
|
|
9/11/2009
|
-0.60 / -1.84%
|
32.70
|
33.90
|
32.00
|
32.00
|
32.00
|
8.75
|
5,370
|
|
|
9/10/2009
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.60
|
8.91
|
17,540
|
|
|
9/9/2009
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
8.91
|
22,260
|
|
|
9/8/2009
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
8.91
|
27,510
|
|
|
9/7/2009
|
+0.30 / +0.93%
|
32.70
|
32.70
|
30.70
|
32.50
|
32.50
|
8.88
|
7,240
|
|
|
9/4/2009
|
-1.50 / -4.45%
|
33.00
|
33.50
|
32.10
|
32.20
|
32.20
|
8.80
|
23,750
|
|
|
9/3/2009
|
+1.20 / +3.69%
|
32.50
|
34.00
|
32.50
|
33.70
|
33.70
|
9.21
|
24,630
|
|
|
9/1/2009
|
-0.90 / -2.69%
|
33.40
|
33.40
|
31.90
|
32.50
|
32.50
|
8.88
|
22,210
|
|
|
8/31/2009
|
+1.00 / +3.09%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
9.13
|
14,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|