|
|
Closing price on 12/16/2009
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
29.20 |
| Volume |
80,600 |
| Split-adjusted Price |
8.37 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-1.40 / -4.68%
|
29.30
|
30.00
|
28.50
|
28.50
|
28.50
|
7.95
|
193,760
|
|
|
11/24/2009
|
-0.80 / -2.61%
|
30.70
|
31.50
|
29.60
|
29.90
|
29.90
|
8.34
|
132,990
|
|
|
11/23/2009
|
-1.60 / -4.95%
|
31.70
|
32.00
|
30.70
|
30.70
|
30.70
|
8.57
|
174,840
|
|
|
11/20/2009
|
-1.40 / -4.15%
|
33.00
|
33.70
|
32.10
|
32.30
|
32.30
|
9.01
|
277,660
|
|
|
11/19/2009
|
+0.70 / +2.12%
|
32.80
|
34.30
|
32.80
|
33.70
|
33.70
|
9.40
|
264,320
|
|
|
11/18/2009
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.50
|
33.00
|
33.00
|
9.21
|
209,170
|
|
|
11/17/2009
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
8.93
|
181,730
|
|
|
11/16/2009
|
-0.30 / -0.97%
|
30.30
|
31.50
|
30.30
|
30.50
|
30.50
|
8.51
|
260,380
|
|
|
11/13/2009
|
-0.20 / -0.65%
|
30.30
|
31.20
|
29.50
|
30.80
|
30.80
|
8.59
|
125,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|