|
|
Closing price on 12/10/2009
|
|
| Open |
30.70 |
| High |
31.00 |
| Low |
29.50 |
| Volume |
75,440 |
| Split-adjusted Price |
7.45 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-1.20 / -3.91%
|
30.70
|
31.00
|
29.50
|
29.50
|
29.50
|
7.45
|
75,440
|
|
|
12/9/2009
|
-0.30 / -0.97%
|
30.00
|
31.00
|
29.50
|
30.70
|
30.70
|
7.75
|
258,890
|
|
|
12/8/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
31.00
|
7.83
|
174,140
|
|
|
12/7/2009
|
+1.00 / +3.33%
|
30.00
|
31.20
|
30.00
|
31.00
|
31.00
|
7.83
|
83,400
|
|
|
12/4/2009
|
-1.20 / -3.85%
|
31.20
|
31.90
|
30.00
|
30.00
|
30.00
|
7.57
|
134,140
|
|
|
12/3/2009
|
+1.20 / +4.00%
|
30.00
|
31.50
|
29.60
|
31.20
|
31.20
|
7.88
|
230,180
|
|
|
12/2/2009
|
-1.20 / -3.85%
|
31.00
|
32.70
|
30.00
|
30.00
|
30.00
|
7.57
|
502,780
|
|
|
12/1/2009
|
+1.40 / +4.70%
|
30.70
|
31.20
|
30.00
|
31.20
|
31.20
|
7.88
|
185,670
|
|
|
11/30/2009
|
+1.40 / +4.93%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
7.52
|
139,290
|
|
|
11/27/2009
|
+1.30 / +4.80%
|
25.80
|
28.40
|
25.80
|
28.40
|
28.40
|
7.17
|
380,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|