|
Closing price on 2/24/2010
|
|
| Open |
27.00 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
65,840 |
| Split-adjusted Price |
7.57 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
+0.80 / +2.97%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.70
|
7.57
|
65,840
|
|
|
2/23/2010
|
-1.10 / -3.93%
|
27.40
|
28.50
|
26.90
|
26.90
|
26.90
|
7.36
|
14,600
|
|
|
2/22/2010
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.00
|
7.66
|
2,150
|
|
|
2/12/2010
|
+0.30 / +1.07%
|
27.30
|
28.50
|
27.30
|
28.30
|
28.30
|
7.74
|
3,020
|
|
|
2/11/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.66
|
1,010
|
|
|
2/10/2010
|
+1.00 / +3.70%
|
28.20
|
28.20
|
27.20
|
28.00
|
28.00
|
7.66
|
960
|
|
|
2/9/2010
|
-1.10 / -3.91%
|
26.70
|
28.50
|
26.70
|
27.00
|
27.00
|
7.38
|
7,260
|
|
|
2/8/2010
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.10
|
28.10
|
28.10
|
7.68
|
9,220
|
|
|
2/5/2010
|
-1.40 / -4.75%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.10
|
7.68
|
6,650
|
|
|
2/4/2010
|
+0.30 / +1.03%
|
29.60
|
30.40
|
29.50
|
29.50
|
29.50
|
8.07
|
6,500
|
|
|
2/3/2010
|
+0.20 / +0.69%
|
28.50
|
29.40
|
28.50
|
29.20
|
29.20
|
7.98
|
2,310
|
|
|
2/2/2010
|
+0.90 / +3.20%
|
28.10
|
29.00
|
28.10
|
29.00
|
29.00
|
7.93
|
4,580
|
|
|
2/1/2010
|
0.00 / 0.00%
|
27.70
|
29.50
|
27.70
|
28.10
|
28.10
|
7.68
|
1,980
|
|
|
1/29/2010
|
-0.40 / -1.40%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
7.68
|
6,250
|
|
|
1/28/2010
|
-1.40 / -4.68%
|
29.00
|
29.90
|
28.50
|
28.50
|
28.50
|
7.79
|
52,760
|
|
|
1/27/2010
|
-1.30 / -4.17%
|
31.20
|
31.30
|
29.70
|
29.90
|
29.90
|
8.18
|
6,760
|
|
|
1/26/2010
|
+1.30 / +4.35%
|
30.80
|
31.20
|
30.00
|
31.20
|
31.20
|
8.53
|
13,480
|
|
|
1/25/2010
|
+1.00 / +3.46%
|
28.90
|
29.90
|
28.90
|
29.90
|
29.90
|
8.18
|
21,470
|
|
|
1/22/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.90
|
28.90
|
28.90
|
7.90
|
3,060
|
|
|
1/21/2010
|
-1.50 / -4.93%
|
30.50
|
30.50
|
28.90
|
28.90
|
28.90
|
7.90
|
4,800
|
|
|
1/20/2010
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.40
|
8.31
|
35,500
|
|
|
1/19/2010
|
-1.30 / -4.29%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
7.93
|
2,750
|
|
|
1/18/2010
|
-1.50 / -4.72%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.30
|
8.29
|
15,650
|
|
|
1/15/2010
|
-0.70 / -2.15%
|
31.20
|
32.70
|
30.90
|
31.80
|
31.80
|
8.70
|
9,030
|
|
|
1/14/2010
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
8.89
|
1,430
|
|
|
1/13/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
29.50
|
32.00
|
32.00
|
8.75
|
53,230
|
|
|
1/12/2010
|
-1.50 / -4.69%
|
32.50
|
32.50
|
30.50
|
30.50
|
30.50
|
8.34
|
39,030
|
|
|
1/11/2010
|
+0.10 / +0.31%
|
31.10
|
32.50
|
31.10
|
32.00
|
32.00
|
8.75
|
18,970
|
|
|
1/8/2010
|
-1.60 / -4.78%
|
34.00
|
34.00
|
31.90
|
31.90
|
31.90
|
8.72
|
39,210
|
|
|
1/7/2010
|
-0.70 / -2.05%
|
34.00
|
34.40
|
33.00
|
33.50
|
33.50
|
9.16
|
92,540
|
|
|