|
|
Closing price on 9/30/2009
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
32.00 |
| Volume |
1,380 |
| Split-adjusted Price |
8.80 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.00
|
32.20
|
32.20
|
8.80
|
1,380
|
|
|
9/29/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
5,110
|
|
|
9/28/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
6,870
|
|
|
9/25/2009
|
-0.40 / -1.23%
|
31.00
|
32.60
|
31.00
|
32.20
|
32.20
|
8.80
|
16,790
|
|
|
9/24/2009
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.60
|
8.91
|
10,760
|
|
|
9/23/2009
|
-0.30 / -0.91%
|
33.00
|
33.50
|
32.60
|
32.60
|
32.60
|
8.91
|
8,390
|
|
|
9/22/2009
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.70
|
32.90
|
32.90
|
8.99
|
3,420
|
|
|
9/21/2009
|
+0.60 / +1.85%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
9.02
|
9,730
|
|
|
9/18/2009
|
-0.70 / -2.11%
|
32.00
|
32.50
|
32.00
|
32.40
|
32.40
|
8.86
|
9,910
|
|
|
9/17/2009
|
+1.10 / +3.44%
|
32.00
|
33.60
|
32.00
|
33.10
|
33.10
|
9.05
|
17,280
|
|
|
9/16/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
8.75
|
13,710
|
|
|
9/15/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.75
|
29,390
|
|
|
9/14/2009
|
0.00 / 0.00%
|
30.80
|
32.10
|
30.80
|
32.00
|
32.00
|
8.75
|
25,100
|
|
|
9/11/2009
|
-0.60 / -1.84%
|
32.70
|
33.90
|
32.00
|
32.00
|
32.00
|
8.75
|
5,370
|
|
|
9/10/2009
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.60
|
8.91
|
17,540
|
|
|
9/9/2009
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
8.91
|
22,260
|
|
|
9/8/2009
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
8.91
|
27,510
|
|
|
9/7/2009
|
+0.30 / +0.93%
|
32.70
|
32.70
|
30.70
|
32.50
|
32.50
|
8.88
|
7,240
|
|
|
9/4/2009
|
-1.50 / -4.45%
|
33.00
|
33.50
|
32.10
|
32.20
|
32.20
|
8.80
|
23,750
|
|
|
9/3/2009
|
+1.20 / +3.69%
|
32.50
|
34.00
|
32.50
|
33.70
|
33.70
|
9.21
|
24,630
|
|
|
9/1/2009
|
-0.90 / -2.69%
|
33.40
|
33.40
|
31.90
|
32.50
|
32.50
|
8.88
|
22,210
|
|
|
8/31/2009
|
+1.00 / +3.09%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
9.13
|
14,360
|
|
|
8/28/2009
|
+0.60 / +1.89%
|
31.50
|
32.70
|
31.50
|
32.40
|
32.40
|
8.86
|
51,570
|
|
|
8/27/2009
|
-1.50 / -4.50%
|
31.80
|
33.30
|
31.70
|
31.80
|
31.80
|
8.69
|
42,500
|
|
|
8/26/2009
|
+1.50 / +4.72%
|
33.20
|
33.30
|
31.80
|
33.30
|
33.30
|
9.10
|
121,890
|
|
|
8/25/2009
|
+1.50 / +4.95%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.80
|
8.69
|
71,590
|
|
|
8/24/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
8.28
|
105,440
|
|
|
8/21/2009
|
+1.30 / +4.71%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.90
|
7.90
|
724,020
|
|
|
8/20/2009
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.60
|
27.60
|
7.54
|
50,530
|
|
|
8/19/2009
|
+0.80 / +3.01%
|
26.00
|
27.90
|
26.00
|
27.40
|
27.40
|
7.49
|
69,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|