|
Closing price on 11/12/2009
|
|
| Open |
31.30 |
| High |
31.80 |
| Low |
31.00 |
| Volume |
220,620 |
| Split-adjusted Price |
8.65 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.00
|
31.00
|
31.00
|
8.65
|
220,620
|
|
|
11/11/2009
|
+1.40 / +4.73%
|
29.70
|
31.00
|
28.20
|
31.00
|
31.00
|
8.65
|
110,980
|
|
|
11/10/2009
|
-0.10 / -0.34%
|
29.20
|
30.10
|
28.40
|
29.60
|
29.60
|
8.26
|
143,730
|
|
|
11/9/2009
|
-1.50 / -4.81%
|
31.20
|
31.20
|
29.70
|
29.70
|
29.70
|
8.29
|
146,370
|
|
|
11/6/2009
|
+1.40 / +4.70%
|
31.20
|
31.20
|
30.40
|
31.20
|
31.20
|
8.71
|
293,380
|
|
|
11/5/2009
|
+1.40 / +4.93%
|
28.80
|
29.80
|
28.60
|
29.80
|
29.80
|
8.31
|
94,460
|
|
|
11/4/2009
|
-1.40 / -4.70%
|
28.50
|
30.80
|
28.40
|
28.40
|
28.40
|
7.92
|
237,850
|
|
|
11/3/2009
|
-1.50 / -4.79%
|
30.10
|
31.00
|
29.80
|
29.80
|
29.80
|
8.31
|
187,770
|
|
|
11/2/2009
|
-1.60 / -4.86%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.73
|
99,740
|
|
|
10/30/2009
|
+1.10 / +3.46%
|
33.10
|
33.10
|
31.20
|
32.90
|
32.90
|
9.18
|
227,970
|
|
|
10/29/2009
|
-1.50 / -4.50%
|
32.00
|
32.50
|
31.70
|
31.80
|
31.80
|
8.87
|
316,940
|
|
|
10/28/2009
|
-1.00 / -2.92%
|
35.00
|
35.00
|
32.00
|
33.30
|
33.30
|
9.29
|
385,830
|
|
|
10/27/2009
|
-1.80 / -4.99%
|
35.10
|
36.00
|
34.30
|
34.30
|
34.30
|
9.37
|
304,730
|
|
|
10/26/2009
|
-1.90 / -5.00%
|
36.10
|
37.90
|
36.10
|
36.10
|
36.10
|
9.87
|
331,590
|
|
|
10/23/2009
|
-1.90 / -4.76%
|
41.00
|
41.00
|
38.00
|
38.00
|
38.00
|
10.39
|
377,120
|
|
|
10/22/2009
|
-2.10 / -5.00%
|
40.60
|
42.00
|
39.90
|
39.90
|
39.90
|
10.91
|
520,950
|
|
|
10/21/2009
|
-0.50 / -1.18%
|
40.40
|
42.60
|
40.40
|
42.00
|
42.00
|
11.48
|
267,500
|
|
|
10/20/2009
|
+2.00 / +4.94%
|
39.50
|
42.50
|
38.50
|
42.50
|
42.50
|
11.62
|
1,232,200
|
|
|
10/19/2009
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
11.07
|
239,150
|
|
|
10/16/2009
|
+2.00 / +4.93%
|
42.60
|
42.60
|
41.00
|
42.60
|
42.60
|
11.64
|
523,190
|
|
|
10/15/2009
|
+1.90 / +4.91%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
11.10
|
37,390
|
|
|
10/14/2009
|
+1.80 / +4.88%
|
38.40
|
38.70
|
38.00
|
38.70
|
38.70
|
10.58
|
326,530
|
|
|
10/13/2009
|
+0.60 / +1.65%
|
38.10
|
38.10
|
35.00
|
36.90
|
36.90
|
10.09
|
1,344,310
|
|
|
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
|
|
|