|
Closing price on 5/19/2016
|
|
| Open |
19.80 |
| High |
21.00 |
| Low |
19.50 |
| Volume |
23,760 |
| Split-adjusted Price |
17.62 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
+1.00 / +5.00%
|
19.80
|
21.00
|
19.50
|
21.00
|
20.20
|
17.62
|
23,760
|
|
|
5/18/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
16.78
|
1,650
|
|
|
5/17/2016
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
16.78
|
460
|
|
|
5/16/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
17.20
|
60
|
|
|
5/13/2016
|
0.00 / 0.00%
|
19.80
|
21.40
|
19.80
|
20.50
|
20.51
|
17.20
|
15,700
|
|
|
5/12/2016
|
-1.00 / -4.65%
|
20.30
|
21.40
|
20.30
|
20.50
|
20.67
|
17.20
|
19,010
|
|
|
5/11/2016
|
-0.10 / -0.46%
|
20.20
|
21.60
|
20.20
|
21.50
|
20.76
|
18.04
|
10,210
|
|
|
5/10/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.12
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.12
|
100
|
|
|
5/6/2016
|
-0.30 / -1.37%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.49
|
18.12
|
3,350
|
|
|
5/5/2016
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.37
|
0
|
|
|
5/4/2016
|
+0.60 / +2.82%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.70
|
18.37
|
10,600
|
|
|
4/29/2016
|
-0.30 / -1.39%
|
21.00
|
21.30
|
20.20
|
21.30
|
20.92
|
17.87
|
11,760
|
|
|
4/28/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.12
|
0
|
|
|
4/27/2016
|
-0.10 / -0.46%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.38
|
18.12
|
5,520
|
|
|
4/26/2016
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.46
|
18.21
|
34,110
|
|
|
4/25/2016
|
+0.60 / +2.83%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.48
|
18.29
|
12,500
|
|
|
4/22/2016
|
+1.20 / +6.00%
|
18.90
|
21.20
|
18.80
|
21.20
|
20.31
|
17.79
|
41,610
|
|
|
4/21/2016
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
16.78
|
1,600
|
|
|
4/20/2016
|
-1.20 / -5.71%
|
20.70
|
20.80
|
19.80
|
19.80
|
20.28
|
16.61
|
1,130
|
|
|
4/19/2016
|
+1.00 / +5.00%
|
19.60
|
21.00
|
19.50
|
21.00
|
20.28
|
17.62
|
3,350
|
|
|
4/15/2016
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.40
|
20.00
|
20.10
|
16.78
|
4,080
|
|
|
4/14/2016
|
0.00 / 0.00%
|
19.60
|
20.60
|
19.60
|
20.30
|
19.81
|
17.03
|
10,350
|
|
|
4/13/2016
|
+0.20 / +1.00%
|
21.10
|
21.10
|
19.70
|
20.30
|
20.55
|
17.03
|
90
|
|
|
4/12/2016
|
-0.80 / -3.83%
|
20.50
|
21.90
|
20.00
|
20.10
|
20.37
|
16.86
|
8,200
|
|
|
4/11/2016
|
+0.80 / +3.98%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.78
|
17.54
|
2,550
|
|
|
4/8/2016
|
-0.80 / -3.83%
|
20.20
|
21.80
|
20.10
|
20.10
|
20.55
|
16.86
|
1,210
|
|
|
4/7/2016
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.45
|
17.54
|
2,110
|
|
|
4/6/2016
|
+0.20 / +1.01%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.11
|
16.78
|
12,780
|
|
|
4/5/2016
|
-0.90 / -4.35%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.61
|
50
|
|
|