|
|
Closing price on 12/9/2010
|
|
| Open |
18.30 |
| High |
19.80 |
| Low |
18.10 |
| Volume |
118,240 |
| Split-adjusted Price |
10.12 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
-0.10 / -0.53%
|
18.30
|
19.80
|
18.10
|
18.90
|
18.90
|
10.12
|
118,240
|
|
|
12/8/2010
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
10.17
|
145,400
|
|
|
12/7/2010
|
-1.00 / -4.76%
|
20.50
|
21.60
|
20.00
|
20.00
|
20.00
|
10.71
|
76,900
|
|
|
12/6/2010
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.40
|
21.00
|
21.00
|
11.25
|
205,370
|
|
|
12/3/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
10.71
|
399,570
|
|
|
12/2/2010
|
+0.90 / +4.95%
|
18.00
|
19.10
|
17.60
|
19.10
|
19.10
|
10.23
|
136,010
|
|
|
12/1/2010
|
-0.10 / -0.55%
|
18.90
|
18.90
|
18.00
|
18.20
|
18.20
|
9.75
|
94,000
|
|
|
11/30/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.30
|
9.80
|
140,850
|
|
|
11/29/2010
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.50
|
9.37
|
26,820
|
|
|
11/26/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.30
|
17.30
|
9.26
|
99,130
|
|
|
11/25/2010
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
9.26
|
44,600
|
|
|
11/24/2010
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.80
|
9.00
|
39,250
|
|
|
11/23/2010
|
+0.20 / +1.20%
|
16.50
|
16.80
|
15.90
|
16.80
|
16.80
|
9.00
|
20,220
|
|
|
11/22/2010
|
+0.60 / +3.75%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.60
|
8.89
|
52,560
|
|
|
11/19/2010
|
-0.10 / -0.62%
|
16.00
|
16.80
|
15.90
|
16.00
|
16.00
|
8.57
|
31,330
|
|
|
11/18/2010
|
+0.70 / +4.55%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
8.62
|
88,570
|
|
|
11/17/2010
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.10
|
15.40
|
15.40
|
8.25
|
71,020
|
|
|
11/16/2010
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.60
|
15.30
|
15.30
|
8.19
|
89,520
|
|
|
11/15/2010
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.30
|
8.19
|
49,940
|
|
|
11/12/2010
|
-0.10 / -0.63%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.90
|
8.51
|
64,450
|
|
|
11/11/2010
|
-0.70 / -4.19%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.00
|
8.57
|
25,850
|
|
|
11/10/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
8.94
|
6,680
|
|
|
11/9/2010
|
-0.70 / -4.02%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
8.94
|
24,360
|
|
|
11/8/2010
|
-0.40 / -2.25%
|
18.40
|
18.40
|
17.20
|
17.40
|
17.40
|
9.32
|
7,240
|
|
|
11/5/2010
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
9.53
|
63,560
|
|
|
11/4/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
9.10
|
5,770
|
|
|
11/3/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
9.05
|
26,120
|
|
|
11/2/2010
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
9.05
|
13,070
|
|
|
11/1/2010
|
-0.40 / -2.26%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.30
|
9.26
|
7,190
|
|
|
10/29/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
9.48
|
11,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|