|
|
Closing price on 2/4/2010
|
|
| Open |
29.60 |
| High |
30.40 |
| Low |
29.50 |
| Volume |
6,500 |
| Split-adjusted Price |
8.23 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.30 / +1.03%
|
29.60
|
30.40
|
29.50
|
29.50
|
29.50
|
8.23
|
6,500
|
|
|
2/3/2010
|
+0.20 / +0.69%
|
28.50
|
29.40
|
28.50
|
29.20
|
29.20
|
8.15
|
2,310
|
|
|
2/2/2010
|
+0.90 / +3.20%
|
28.10
|
29.00
|
28.10
|
29.00
|
29.00
|
8.09
|
4,580
|
|
|
2/1/2010
|
0.00 / 0.00%
|
27.70
|
29.50
|
27.70
|
28.10
|
28.10
|
7.84
|
1,980
|
|
|
1/29/2010
|
-0.40 / -1.40%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
7.84
|
6,250
|
|
|
1/28/2010
|
-1.40 / -4.68%
|
29.00
|
29.90
|
28.50
|
28.50
|
28.50
|
7.95
|
52,760
|
|
|
1/27/2010
|
-1.30 / -4.17%
|
31.20
|
31.30
|
29.70
|
29.90
|
29.90
|
8.34
|
6,760
|
|
|
1/26/2010
|
+1.30 / +4.35%
|
30.80
|
31.20
|
30.00
|
31.20
|
31.20
|
8.71
|
13,480
|
|
|
1/25/2010
|
+1.00 / +3.46%
|
28.90
|
29.90
|
28.90
|
29.90
|
29.90
|
8.34
|
21,470
|
|
|
1/22/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.90
|
28.90
|
28.90
|
8.06
|
3,060
|
|
|
1/21/2010
|
-1.50 / -4.93%
|
30.50
|
30.50
|
28.90
|
28.90
|
28.90
|
8.06
|
4,800
|
|
|
1/20/2010
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.40
|
8.48
|
35,500
|
|
|
1/19/2010
|
-1.30 / -4.29%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
8.09
|
2,750
|
|
|
1/18/2010
|
-1.50 / -4.72%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.30
|
8.45
|
15,650
|
|
|
1/15/2010
|
-0.70 / -2.15%
|
31.20
|
32.70
|
30.90
|
31.80
|
31.80
|
8.87
|
9,030
|
|
|
1/14/2010
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
9.07
|
1,430
|
|
|
1/13/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
29.50
|
32.00
|
32.00
|
8.93
|
53,230
|
|
|
1/12/2010
|
-1.50 / -4.69%
|
32.50
|
32.50
|
30.50
|
30.50
|
30.50
|
8.51
|
39,030
|
|
|
1/11/2010
|
+0.10 / +0.31%
|
31.10
|
32.50
|
31.10
|
32.00
|
32.00
|
8.93
|
18,970
|
|
|
1/8/2010
|
-1.60 / -4.78%
|
34.00
|
34.00
|
31.90
|
31.90
|
31.90
|
8.90
|
39,210
|
|
|
1/7/2010
|
-0.70 / -2.05%
|
34.00
|
34.40
|
33.00
|
33.50
|
33.50
|
9.35
|
92,540
|
|
|
1/6/2010
|
+0.50 / +1.48%
|
32.60
|
34.50
|
32.60
|
34.20
|
34.20
|
9.54
|
52,200
|
|
|
1/5/2010
|
-0.30 / -0.88%
|
34.90
|
34.90
|
33.00
|
33.70
|
33.70
|
9.40
|
47,010
|
|
|
1/4/2010
|
+1.50 / +4.62%
|
33.40
|
34.00
|
32.60
|
34.00
|
34.00
|
9.49
|
50,560
|
|
|
12/31/2009
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.50
|
32.50
|
32.50
|
9.07
|
30,350
|
|
|
12/30/2009
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
9.07
|
142,420
|
|
|
12/29/2009
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.10
|
31.00
|
31.00
|
8.65
|
75,250
|
|
|
12/28/2009
|
-1.50 / -4.55%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
8.79
|
19,630
|
|
|
12/25/2009
|
+1.00 / +3.13%
|
32.70
|
33.00
|
31.50
|
33.00
|
33.00
|
9.21
|
44,230
|
|
|
12/24/2009
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.90
|
32.00
|
32.00
|
8.93
|
14,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|