|
|
Closing price on 5/19/2009
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.90 |
| Volume |
102,670 |
| Split-adjusted Price |
6.71 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+0.10 / +0.37%
|
27.90
|
27.90
|
26.90
|
27.00
|
27.00
|
6.71
|
102,670
|
|
|
5/18/2009
|
+0.50 / +1.89%
|
27.00
|
27.00
|
26.40
|
26.90
|
26.90
|
6.68
|
51,600
|
|
|
5/15/2009
|
+0.40 / +1.54%
|
26.40
|
26.40
|
25.60
|
26.40
|
26.40
|
6.56
|
38,640
|
|
|
5/14/2009
|
-1.00 / -3.70%
|
26.00
|
26.00
|
24.90
|
26.00
|
26.00
|
6.46
|
2,410
|
|
|
5/13/2009
|
+1.00 / +3.85%
|
26.10
|
27.00
|
26.00
|
27.00
|
27.00
|
6.71
|
48,430
|
|
|
5/12/2009
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
6.46
|
18,200
|
|
|
5/11/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
23.50
|
25.30
|
25.30
|
6.29
|
85,180
|
|
|
5/8/2009
|
-0.80 / -3.21%
|
24.00
|
24.80
|
24.00
|
24.10
|
24.10
|
5.99
|
19,740
|
|
|
5/7/2009
|
+1.00 / +4.18%
|
24.00
|
24.90
|
23.90
|
24.90
|
24.90
|
6.19
|
86,370
|
|
|
5/6/2009
|
-1.10 / -4.40%
|
23.90
|
25.00
|
23.80
|
23.90
|
24.28
|
5.94
|
20,130
|
|
|
5/5/2009
|
+0.20 / +0.81%
|
25.00
|
25.50
|
24.80
|
25.00
|
25.00
|
6.21
|
77,690
|
|
|
5/4/2009
|
+0.90 / +3.77%
|
24.70
|
24.80
|
23.90
|
24.80
|
24.80
|
6.16
|
49,600
|
|
|
4/29/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.80
|
23.90
|
23.90
|
5.94
|
22,920
|
|
|
4/28/2009
|
+1.10 / +4.82%
|
22.20
|
23.90
|
22.10
|
23.90
|
23.90
|
5.94
|
140,020
|
|
|
4/27/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
21.00
|
22.80
|
22.80
|
5.67
|
85,370
|
|
|
4/24/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.42
|
63,100
|
|
|
4/23/2009
|
+0.90 / +4.52%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.80
|
5.17
|
71,500
|
|
|
4/22/2009
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
4.94
|
124,360
|
|
|
4/21/2009
|
-0.10 / -0.52%
|
18.30
|
19.10
|
18.30
|
19.00
|
19.00
|
4.72
|
70,100
|
|
|
4/20/2009
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.10
|
4.75
|
32,400
|
|
|
4/17/2009
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
19.00
|
19.00
|
4.72
|
17,200
|
|
|
4/16/2009
|
-0.70 / -3.55%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.00
|
4.72
|
12,170
|
|
|
4/15/2009
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
4.89
|
7,220
|
|
|
4/14/2009
|
-0.80 / -3.76%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
5.09
|
49,280
|
|
|
4/13/2009
|
+0.40 / +1.91%
|
20.90
|
21.80
|
20.60
|
21.30
|
21.30
|
5.29
|
114,670
|
|
|
4/10/2009
|
+0.80 / +3.98%
|
20.20
|
21.00
|
20.10
|
20.90
|
20.90
|
5.19
|
14,240
|
|
|
4/9/2009
|
-0.80 / -3.83%
|
20.10
|
20.60
|
20.10
|
20.10
|
20.10
|
4.99
|
60,850
|
|
|
4/8/2009
|
-1.10 / -5.00%
|
21.00
|
22.00
|
20.90
|
20.90
|
20.90
|
5.19
|
42,260
|
|
|
4/7/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
5.47
|
49,780
|
|
|
4/3/2009
|
+0.20 / +0.92%
|
22.60
|
22.60
|
20.90
|
22.00
|
22.00
|
5.47
|
11,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|