|
|
Closing price on 5/27/2010
|
|
| Open |
29.40 |
| High |
30.60 |
| Low |
29.40 |
| Volume |
27,890 |
| Split-adjusted Price |
8.77 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+1.40 / +4.79%
|
29.40
|
30.60
|
29.40
|
30.60
|
30.60
|
8.77
|
27,890
|
|
|
5/26/2010
|
+1.30 / +4.66%
|
28.70
|
29.20
|
28.70
|
29.20
|
29.20
|
8.37
|
29,890
|
|
|
5/25/2010
|
+1.30 / +4.89%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
7.99
|
44,480
|
|
|
5/24/2010
|
-1.40 / -5.00%
|
27.10
|
28.60
|
26.60
|
26.60
|
26.60
|
7.62
|
20,880
|
|
|
5/21/2010
|
-1.40 / -4.76%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.02
|
56,100
|
|
|
5/20/2010
|
-0.10 / -0.34%
|
28.10
|
29.50
|
28.10
|
29.40
|
29.40
|
8.42
|
13,310
|
|
|
5/19/2010
|
-1.50 / -4.84%
|
29.80
|
30.90
|
29.50
|
29.50
|
29.50
|
8.45
|
34,500
|
|
|
5/18/2010
|
+0.20 / +0.65%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
8.88
|
1,910
|
|
|
5/17/2010
|
-1.40 / -4.35%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
8.82
|
4,100
|
|
|
5/14/2010
|
-0.10 / -0.31%
|
32.00
|
32.40
|
31.80
|
32.20
|
32.20
|
9.23
|
9,520
|
|
|
5/13/2010
|
0.00 / 0.00%
|
31.60
|
32.30
|
30.90
|
32.30
|
32.30
|
9.25
|
153,440
|
|
|
5/12/2010
|
-1.60 / -4.72%
|
32.30
|
32.40
|
32.30
|
32.30
|
32.30
|
9.25
|
49,810
|
|
|
5/11/2010
|
+0.30 / +0.89%
|
33.30
|
34.70
|
33.30
|
33.90
|
33.90
|
9.71
|
5,430
|
|
|
5/10/2010
|
-0.20 / -0.59%
|
35.00
|
35.00
|
32.20
|
33.60
|
33.60
|
9.63
|
27,680
|
|
|
5/7/2010
|
-1.20 / -3.43%
|
33.70
|
35.00
|
33.60
|
33.80
|
33.80
|
9.68
|
32,330
|
|
|
5/6/2010
|
-1.00 / -2.78%
|
36.00
|
36.80
|
34.20
|
35.00
|
35.00
|
10.03
|
271,950
|
|
|
5/5/2010
|
+1.00 / +2.86%
|
34.80
|
36.00
|
33.30
|
36.00
|
36.00
|
10.31
|
88,830
|
|
|
5/4/2010
|
+1.20 / +3.55%
|
34.90
|
35.00
|
34.00
|
35.00
|
35.00
|
10.03
|
75,440
|
|
|
4/29/2010
|
-1.10 / -3.15%
|
34.90
|
34.90
|
33.80
|
33.80
|
33.80
|
9.68
|
9,580
|
|
|
4/28/2010
|
+0.90 / +2.65%
|
34.00
|
35.20
|
34.00
|
34.90
|
34.90
|
10.00
|
67,600
|
|
|
4/27/2010
|
+0.40 / +1.19%
|
34.40
|
34.40
|
32.80
|
34.00
|
34.00
|
9.74
|
14,530
|
|
|
4/26/2010
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
9.63
|
78,300
|
|
|
4/22/2010
|
-0.30 / -0.93%
|
32.00
|
33.90
|
32.00
|
32.00
|
32.00
|
9.17
|
64,590
|
|
|
4/21/2010
|
-0.70 / -2.12%
|
32.00
|
34.00
|
32.00
|
32.30
|
32.30
|
9.25
|
28,970
|
|
|
4/20/2010
|
+0.60 / +1.85%
|
32.40
|
33.00
|
32.40
|
33.00
|
33.00
|
9.45
|
33,100
|
|
|
4/19/2010
|
+0.20 / +0.62%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.40
|
9.28
|
10,940
|
|
|
4/16/2010
|
-0.20 / -0.62%
|
31.80
|
32.40
|
30.90
|
32.20
|
32.20
|
9.23
|
24,430
|
|
|
4/15/2010
|
+1.50 / +4.85%
|
32.00
|
32.40
|
30.00
|
32.40
|
32.40
|
9.28
|
163,410
|
|
|
4/14/2010
|
+1.40 / +4.75%
|
29.30
|
30.90
|
29.00
|
30.90
|
30.90
|
8.85
|
46,540
|
|
|
4/13/2010
|
-0.10 / -0.34%
|
29.50
|
29.90
|
29.50
|
29.50
|
29.50
|
8.45
|
12,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|