|
Closing price on 11/5/2015
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
24.20 |
| Volume |
23,250 |
| Split-adjusted Price |
20.09 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.20
|
24.60
|
24.52
|
20.09
|
23,250
|
|
|
11/4/2015
|
+0.10 / +0.41%
|
24.40
|
24.90
|
24.40
|
24.50
|
24.51
|
20.01
|
120,460
|
|
|
11/3/2015
|
+0.40 / +1.67%
|
23.90
|
25.00
|
23.50
|
24.40
|
24.16
|
19.93
|
239,830
|
|
|
11/2/2015
|
-0.80 / -3.23%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.06
|
19.60
|
64,540
|
|
|
10/30/2015
|
+0.60 / +2.48%
|
24.30
|
25.00
|
24.20
|
24.80
|
24.63
|
20.26
|
93,960
|
|
|
10/29/2015
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.20
|
24.20
|
24.30
|
19.77
|
92,550
|
|
|
10/28/2015
|
-0.20 / -0.82%
|
24.80
|
25.00
|
24.20
|
24.30
|
24.40
|
19.85
|
214,110
|
|
|
10/27/2015
|
-0.70 / -2.78%
|
25.00
|
25.90
|
24.00
|
24.50
|
24.69
|
20.01
|
214,570
|
|
|
10/26/2015
|
+1.60 / +6.78%
|
24.00
|
25.20
|
23.70
|
25.20
|
24.51
|
20.58
|
637,100
|
|
|
10/23/2015
|
+1.50 / +6.79%
|
22.60
|
23.60
|
22.10
|
23.60
|
23.49
|
19.28
|
487,230
|
|
|
10/22/2015
|
+0.70 / +3.27%
|
21.40
|
22.20
|
21.40
|
22.10
|
21.90
|
18.05
|
145,450
|
|
|
10/21/2015
|
-0.60 / -2.73%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.43
|
17.48
|
15,070
|
|
|
10/20/2015
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.70
|
22.00
|
21.99
|
17.97
|
136,840
|
|
|
10/19/2015
|
+0.30 / +1.38%
|
21.50
|
22.20
|
21.50
|
22.00
|
21.99
|
17.97
|
111,150
|
|
|
10/16/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
17.73
|
98,570
|
|
|
10/15/2015
|
-0.40 / -1.80%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.87
|
17.81
|
13,720
|
|
|
10/14/2015
|
+0.50 / +2.30%
|
21.60
|
22.30
|
21.30
|
22.20
|
21.89
|
18.13
|
143,500
|
|
|
10/13/2015
|
-0.40 / -1.81%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.68
|
17.73
|
22,790
|
|
|
10/12/2015
|
-0.10 / -0.45%
|
21.80
|
22.20
|
21.60
|
22.10
|
21.73
|
18.05
|
97,710
|
|
|
10/9/2015
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.15
|
18.13
|
2,500
|
|
|
10/8/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.09
|
18.05
|
8,420
|
|
|
10/7/2015
|
+0.10 / +0.45%
|
22.10
|
22.30
|
21.50
|
22.20
|
22.00
|
18.13
|
54,510
|
|
|
10/6/2015
|
+0.30 / +1.38%
|
22.00
|
22.10
|
21.70
|
22.10
|
21.85
|
18.05
|
30,750
|
|
|
10/5/2015
|
+0.20 / +0.93%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.84
|
17.81
|
17,310
|
|
|
10/2/2015
|
-0.60 / -2.70%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.64
|
17.64
|
11,000
|
|
|
10/1/2015
|
-0.20 / -0.89%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
18.13
|
3,690
|
|
|
9/30/2015
|
+0.40 / +1.82%
|
21.40
|
22.40
|
21.20
|
22.40
|
22.30
|
18.30
|
39,050
|
|
|
9/29/2015
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.97
|
17.97
|
26,040
|
|
|
9/28/2015
|
-0.20 / -0.90%
|
21.60
|
21.90
|
21.00
|
21.90
|
21.52
|
17.89
|
40,100
|
|
|
9/25/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.70
|
22.10
|
21.89
|
18.05
|
16,400
|
|
|