|
|
Closing price on 7/8/2009
|
|
| Open |
23.50 |
| High |
24.70 |
| Low |
23.00 |
| Volume |
95,890 |
| Split-adjusted Price |
6.75 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+1.10 / +4.66%
|
23.50
|
24.70
|
23.00
|
24.70
|
24.70
|
6.75
|
95,890
|
|
|
7/7/2009
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.00
|
23.60
|
23.60
|
6.45
|
25,400
|
|
|
7/6/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.60
|
6.45
|
18,580
|
|
|
7/3/2009
|
+1.00 / +4.65%
|
20.50
|
22.50
|
20.50
|
22.50
|
22.50
|
6.15
|
126,740
|
|
|
7/2/2009
|
+0.20 / +0.94%
|
20.70
|
21.60
|
20.30
|
21.50
|
21.50
|
5.88
|
91,060
|
|
|
7/1/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.82
|
12,500
|
|
|
6/30/2009
|
-1.10 / -4.68%
|
23.80
|
23.80
|
22.40
|
22.40
|
22.40
|
6.12
|
47,270
|
|
|
6/29/2009
|
-0.70 / -2.89%
|
23.50
|
24.00
|
23.40
|
23.50
|
23.50
|
6.42
|
19,550
|
|
|
6/26/2009
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.60
|
24.20
|
24.20
|
6.61
|
20,700
|
|
|
6/25/2009
|
+0.70 / +2.98%
|
24.30
|
24.50
|
23.50
|
24.20
|
24.20
|
6.61
|
65,590
|
|
|
6/24/2009
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.00
|
23.50
|
23.50
|
6.42
|
94,280
|
|
|
6/23/2009
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.40
|
11,690
|
|
|
6/22/2009
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.40
|
24.60
|
24.60
|
6.72
|
39,550
|
|
|
6/19/2009
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
6.72
|
109,420
|
|
|
6/18/2009
|
-0.90 / -3.69%
|
25.20
|
25.20
|
23.20
|
23.50
|
23.50
|
6.42
|
72,670
|
|
|
6/17/2009
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
6.67
|
51,080
|
|
|
6/16/2009
|
-1.30 / -4.83%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
7.00
|
41,600
|
|
|
6/15/2009
|
-0.10 / -0.37%
|
25.80
|
26.90
|
25.70
|
26.90
|
26.90
|
7.35
|
127,040
|
|
|
6/12/2009
|
+1.00 / +3.85%
|
27.30
|
27.30
|
26.50
|
27.00
|
27.00
|
7.38
|
164,520
|
|
|
6/11/2009
|
+0.50 / +1.96%
|
24.50
|
26.50
|
24.30
|
26.00
|
26.00
|
7.11
|
213,030
|
|
|
6/10/2009
|
-1.30 / -4.85%
|
25.50
|
26.70
|
25.50
|
25.50
|
25.50
|
6.97
|
86,610
|
|
|
6/9/2009
|
+0.30 / +1.13%
|
27.50
|
27.50
|
25.20
|
26.80
|
26.80
|
7.32
|
150,730
|
|
|
6/8/2009
|
+0.70 / +2.71%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
7.24
|
172,620
|
|
|
6/5/2009
|
+1.20 / +4.88%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.80
|
7.05
|
178,880
|
|
|
6/4/2009
|
+1.00 / +4.24%
|
23.60
|
24.70
|
23.50
|
24.60
|
24.60
|
6.72
|
109,610
|
|
|
6/3/2009
|
-1.10 / -4.45%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.60
|
6.45
|
29,760
|
|
|
6/2/2009
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.50
|
24.70
|
24.70
|
6.75
|
33,270
|
|
|
6/1/2009
|
+0.50 / +2.06%
|
24.90
|
24.90
|
23.10
|
24.80
|
24.80
|
6.78
|
24,670
|
|
|
5/29/2009
|
+0.40 / +1.67%
|
23.50
|
24.50
|
22.80
|
24.30
|
24.30
|
6.64
|
25,630
|
|
|
5/28/2009
|
0.00 / 0.00%
|
22.90
|
23.90
|
22.80
|
23.90
|
23.90
|
6.53
|
32,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|