|
|
Closing price on 11/26/2009
|
|
| Open |
27.10 |
| High |
27.20 |
| Low |
27.10 |
| Volume |
478,820 |
| Split-adjusted Price |
6.84 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-1.40 / -4.91%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.10
|
6.84
|
478,820
|
|
|
11/25/2009
|
-1.40 / -4.68%
|
29.30
|
30.00
|
28.50
|
28.50
|
28.50
|
7.20
|
193,760
|
|
|
11/24/2009
|
-0.80 / -2.61%
|
30.70
|
31.50
|
29.60
|
29.90
|
29.90
|
7.55
|
132,990
|
|
|
11/23/2009
|
-1.60 / -4.95%
|
31.70
|
32.00
|
30.70
|
30.70
|
30.70
|
7.75
|
174,840
|
|
|
11/20/2009
|
-1.40 / -4.15%
|
33.00
|
33.70
|
32.10
|
32.30
|
32.30
|
8.15
|
277,660
|
|
|
11/19/2009
|
+0.70 / +2.12%
|
32.80
|
34.30
|
32.80
|
33.70
|
33.70
|
8.51
|
264,320
|
|
|
11/18/2009
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.50
|
33.00
|
33.00
|
8.33
|
209,170
|
|
|
11/17/2009
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
8.08
|
181,730
|
|
|
11/16/2009
|
-0.30 / -0.97%
|
30.30
|
31.50
|
30.30
|
30.50
|
30.50
|
7.70
|
260,380
|
|
|
11/13/2009
|
-0.20 / -0.65%
|
30.30
|
31.20
|
29.50
|
30.80
|
30.80
|
7.78
|
125,720
|
|
|
11/12/2009
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.00
|
31.00
|
31.00
|
7.83
|
220,620
|
|
|
11/11/2009
|
+1.40 / +4.73%
|
29.70
|
31.00
|
28.20
|
31.00
|
31.00
|
7.83
|
110,980
|
|
|
11/10/2009
|
-0.10 / -0.34%
|
29.20
|
30.10
|
28.40
|
29.60
|
29.60
|
7.47
|
143,730
|
|
|
11/9/2009
|
-1.50 / -4.81%
|
31.20
|
31.20
|
29.70
|
29.70
|
29.70
|
7.50
|
146,370
|
|
|
11/6/2009
|
+1.40 / +4.70%
|
31.20
|
31.20
|
30.40
|
31.20
|
31.20
|
7.88
|
293,380
|
|
|
11/5/2009
|
+1.40 / +4.93%
|
28.80
|
29.80
|
28.60
|
29.80
|
29.80
|
7.52
|
94,460
|
|
|
11/4/2009
|
-1.40 / -4.70%
|
28.50
|
30.80
|
28.40
|
28.40
|
28.40
|
7.17
|
237,850
|
|
|
11/3/2009
|
-1.50 / -4.79%
|
30.10
|
31.00
|
29.80
|
29.80
|
29.80
|
7.52
|
187,770
|
|
|
11/2/2009
|
-1.60 / -4.86%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.90
|
99,740
|
|
|
10/30/2009
|
+1.10 / +3.46%
|
33.10
|
33.10
|
31.20
|
32.90
|
32.90
|
8.31
|
227,970
|
|
|
10/29/2009
|
-1.50 / -4.50%
|
32.00
|
32.50
|
31.70
|
31.80
|
31.80
|
8.03
|
316,940
|
|
|
10/28/2009
|
-1.00 / -2.92%
|
35.00
|
35.00
|
32.00
|
33.30
|
33.30
|
8.41
|
385,830
|
|
|
10/27/2009
|
-1.80 / -4.99%
|
35.10
|
36.00
|
34.30
|
34.30
|
34.30
|
8.48
|
304,730
|
|
|
10/26/2009
|
-1.90 / -5.00%
|
36.10
|
37.90
|
36.10
|
36.10
|
36.10
|
8.93
|
331,590
|
|
|
10/23/2009
|
-1.90 / -4.76%
|
41.00
|
41.00
|
38.00
|
38.00
|
38.00
|
9.40
|
377,120
|
|
|
10/22/2009
|
-2.10 / -5.00%
|
40.60
|
42.00
|
39.90
|
39.90
|
39.90
|
9.87
|
520,950
|
|
|
10/21/2009
|
-0.50 / -1.18%
|
40.40
|
42.60
|
40.40
|
42.00
|
42.00
|
10.39
|
267,500
|
|
|
10/20/2009
|
+2.00 / +4.94%
|
39.50
|
42.50
|
38.50
|
42.50
|
42.50
|
10.51
|
1,232,200
|
|
|
10/19/2009
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
10.02
|
239,150
|
|
|
10/16/2009
|
+2.00 / +4.93%
|
42.60
|
42.60
|
41.00
|
42.60
|
42.60
|
10.54
|
523,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|