|
|
Closing price on 10/5/2010
|
|
| Open |
25.30 |
| High |
25.90 |
| Low |
25.00 |
| Volume |
127,310 |
| Split-adjusted Price |
11.16 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
-0.30 / -1.19%
|
25.30
|
25.90
|
25.00
|
25.00
|
25.00
|
11.16
|
127,310
|
|
|
10/4/2010
|
-1.20 / -4.53%
|
25.60
|
25.80
|
25.20
|
25.30
|
25.30
|
11.29
|
73,310
|
|
|
10/1/2010
|
+0.80 / +3.11%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.50
|
11.83
|
198,210
|
|
|
9/30/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
11.47
|
21,870
|
|
|
9/29/2010
|
-0.60 / -2.39%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.50
|
10.93
|
30,930
|
|
|
9/28/2010
|
+0.60 / +2.45%
|
25.60
|
25.60
|
24.60
|
25.10
|
25.10
|
11.20
|
15,580
|
|
|
9/27/2010
|
-0.70 / -2.78%
|
25.00
|
25.50
|
24.50
|
24.50
|
24.50
|
10.93
|
13,000
|
|
|
9/24/2010
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.20
|
11.25
|
10,270
|
|
|
9/23/2010
|
-0.60 / -2.34%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
11.16
|
22,030
|
|
|
9/22/2010
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
11.42
|
14,000
|
|
|
9/21/2010
|
-0.50 / -1.92%
|
27.00
|
27.00
|
25.50
|
25.50
|
25.50
|
11.38
|
18,000
|
|
|
9/20/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
11.60
|
31,840
|
|
|
9/17/2010
|
+1.20 / +4.84%
|
25.80
|
26.00
|
25.00
|
26.00
|
26.00
|
11.60
|
53,620
|
|
|
9/16/2010
|
+0.30 / +1.22%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.80
|
11.07
|
4,690
|
|
|
9/15/2010
|
-0.90 / -3.54%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.50
|
10.93
|
11,530
|
|
|
9/14/2010
|
+0.90 / +3.67%
|
25.50
|
25.50
|
24.60
|
25.40
|
25.40
|
11.33
|
14,620
|
|
|
9/13/2010
|
-0.60 / -2.39%
|
25.00
|
25.40
|
24.50
|
24.50
|
24.50
|
10.93
|
45,390
|
|
|
9/10/2010
|
-1.30 / -4.92%
|
26.40
|
27.00
|
25.10
|
25.10
|
25.10
|
11.20
|
47,520
|
|
|
9/9/2010
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.40
|
26.40
|
26.40
|
11.78
|
34,600
|
|
|
9/8/2010
|
-0.80 / -2.94%
|
26.00
|
27.00
|
25.90
|
26.40
|
26.40
|
11.78
|
41,120
|
|
|
9/7/2010
|
-0.60 / -2.16%
|
27.00
|
28.00
|
27.00
|
27.20
|
27.20
|
12.14
|
51,430
|
|
|
9/6/2010
|
+0.80 / +2.96%
|
27.50
|
28.30
|
27.10
|
27.80
|
27.80
|
12.41
|
106,060
|
|
|
9/1/2010
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.10
|
27.00
|
27.00
|
12.05
|
18,990
|
|
|
8/31/2010
|
+0.80 / +3.05%
|
26.80
|
27.50
|
26.00
|
27.00
|
27.00
|
12.05
|
43,710
|
|
|
8/30/2010
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
11.69
|
75,560
|
|
|
8/27/2010
|
+0.70 / +2.88%
|
24.00
|
25.40
|
23.50
|
25.00
|
25.00
|
11.16
|
19,100
|
|
|
8/26/2010
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.80
|
24.30
|
24.30
|
10.84
|
61,820
|
|
|
8/25/2010
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
10.84
|
69,260
|
|
|
8/24/2010
|
-1.30 / -4.85%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
11.38
|
56,630
|
|
|
8/23/2010
|
-0.20 / -0.74%
|
26.80
|
27.50
|
26.60
|
26.80
|
26.80
|
11.96
|
12,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|