|
Closing price on 12/8/2015
|
|
| Open |
22.10 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
2,450 |
| Split-adjusted Price |
18.05 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.00
|
22.10
|
22.04
|
18.05
|
2,450
|
|
|
12/7/2015
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.00
|
22.20
|
22.28
|
18.13
|
2,870
|
|
|
12/4/2015
|
-0.10 / -0.45%
|
22.20
|
22.60
|
22.10
|
22.10
|
22.19
|
18.05
|
26,090
|
|
|
12/3/2015
|
-0.60 / -2.63%
|
22.50
|
23.00
|
22.20
|
22.20
|
22.28
|
18.13
|
28,360
|
|
|
12/2/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.20
|
22.80
|
22.68
|
18.62
|
11,200
|
|
|
12/1/2015
|
+0.70 / +3.17%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.61
|
18.62
|
7,740
|
|
|
11/30/2015
|
-1.30 / -5.56%
|
23.30
|
23.30
|
22.10
|
22.10
|
22.34
|
18.05
|
7,520
|
|
|
11/27/2015
|
-0.30 / -1.27%
|
22.70
|
23.50
|
22.50
|
23.40
|
22.54
|
19.11
|
18,410
|
|
|
11/26/2015
|
-0.10 / -0.42%
|
22.90
|
23.70
|
22.90
|
23.70
|
22.92
|
19.36
|
5,060
|
|
|
11/25/2015
|
-0.20 / -0.83%
|
23.10
|
23.80
|
22.90
|
23.80
|
23.33
|
19.44
|
6,730
|
|
|
11/24/2015
|
-0.10 / -0.41%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.33
|
19.60
|
8,700
|
|
|
11/23/2015
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.70
|
24.10
|
23.90
|
19.69
|
2,510
|
|
|
11/20/2015
|
-0.60 / -2.44%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.07
|
19.60
|
44,910
|
|
|
11/19/2015
|
+1.10 / +4.68%
|
23.10
|
24.60
|
23.00
|
24.60
|
24.03
|
20.09
|
117,600
|
|
|
11/18/2015
|
+0.10 / +0.43%
|
22.40
|
23.60
|
22.40
|
23.50
|
23.44
|
19.20
|
145,330
|
|
|
11/17/2015
|
+1.10 / +4.93%
|
21.50
|
23.40
|
21.50
|
23.40
|
22.83
|
19.11
|
58,050
|
|
|
11/16/2015
|
+0.60 / +2.76%
|
21.60
|
23.00
|
21.50
|
22.30
|
21.66
|
18.22
|
33,700
|
|
|
11/13/2015
|
-0.60 / -2.69%
|
22.50
|
23.00
|
21.70
|
21.70
|
21.99
|
17.73
|
71,270
|
|
|
11/12/2015
|
-1.00 / -4.29%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.51
|
18.22
|
25,140
|
|
|
11/11/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.50
|
23.30
|
22.89
|
19.03
|
14,330
|
|
|
11/10/2015
|
-0.60 / -2.51%
|
23.40
|
23.50
|
22.90
|
23.30
|
23.14
|
19.03
|
17,760
|
|
|
11/9/2015
|
-0.60 / -2.45%
|
24.00
|
24.20
|
23.40
|
23.90
|
24.02
|
19.52
|
8,410
|
|
|
11/6/2015
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.00
|
24.50
|
24.22
|
20.01
|
41,500
|
|
|
11/5/2015
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.20
|
24.60
|
24.52
|
20.09
|
23,250
|
|
|
11/4/2015
|
+0.10 / +0.41%
|
24.40
|
24.90
|
24.40
|
24.50
|
24.51
|
20.01
|
120,460
|
|
|
11/3/2015
|
+0.40 / +1.67%
|
23.90
|
25.00
|
23.50
|
24.40
|
24.16
|
19.93
|
239,830
|
|
|
11/2/2015
|
-0.80 / -3.23%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.06
|
19.60
|
64,540
|
|
|
10/30/2015
|
+0.60 / +2.48%
|
24.30
|
25.00
|
24.20
|
24.80
|
24.63
|
20.26
|
93,960
|
|
|
10/29/2015
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.20
|
24.20
|
24.30
|
19.77
|
92,550
|
|
|
10/28/2015
|
-0.20 / -0.82%
|
24.80
|
25.00
|
24.20
|
24.30
|
24.40
|
19.85
|
214,110
|
|
|