|
|
Closing price on 3/17/2010
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
153,010 |
| Split-adjusted Price |
13.74 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.80 / -2.53%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.80
|
13.74
|
153,010
|
|
|
3/16/2010
|
-1.60 / -4.82%
|
32.50
|
32.90
|
31.60
|
31.60
|
31.60
|
14.10
|
104,920
|
|
|
3/15/2010
|
+0.80 / +2.47%
|
32.40
|
33.50
|
32.40
|
33.20
|
33.20
|
14.81
|
60,440
|
|
|
3/12/2010
|
-0.10 / -0.31%
|
32.20
|
32.50
|
32.00
|
32.40
|
32.40
|
14.46
|
75,760
|
|
|
3/11/2010
|
0.00 / 0.00%
|
32.50
|
33.00
|
31.60
|
32.50
|
32.50
|
14.50
|
53,880
|
|
|
3/10/2010
|
-1.40 / -4.13%
|
32.80
|
33.90
|
32.30
|
32.50
|
32.50
|
14.50
|
103,000
|
|
|
3/9/2010
|
+0.10 / +0.30%
|
34.40
|
34.50
|
33.70
|
33.90
|
33.90
|
15.13
|
66,590
|
|
|
3/8/2010
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.70
|
33.80
|
33.80
|
15.08
|
155,460
|
|
|
3/5/2010
|
+1.50 / +4.89%
|
31.00
|
32.20
|
31.00
|
32.20
|
32.20
|
14.37
|
167,900
|
|
|
3/4/2010
|
+1.40 / +4.78%
|
30.30
|
30.70
|
30.20
|
30.70
|
30.70
|
13.70
|
172,520
|
|
|
3/3/2010
|
+0.50 / +1.74%
|
29.40
|
29.40
|
29.00
|
29.30
|
29.30
|
13.07
|
36,130
|
|
|
3/2/2010
|
-0.40 / -1.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
28.80
|
12.85
|
57,650
|
|
|
3/1/2010
|
+0.10 / +0.34%
|
29.00
|
29.60
|
28.90
|
29.20
|
29.20
|
13.03
|
38,310
|
|
|
2/26/2010
|
+0.10 / +0.34%
|
28.70
|
29.10
|
28.70
|
29.10
|
29.10
|
12.99
|
37,510
|
|
|
2/25/2010
|
+0.40 / +1.40%
|
29.40
|
29.40
|
28.70
|
29.00
|
29.00
|
12.94
|
28,400
|
|
|
2/24/2010
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.10
|
28.60
|
28.60
|
12.76
|
59,060
|
|
|
2/23/2010
|
-1.50 / -4.97%
|
29.70
|
29.70
|
28.70
|
28.70
|
28.70
|
12.81
|
48,700
|
|
|
2/22/2010
|
-0.20 / -0.66%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.20
|
13.48
|
5,490
|
|
|
2/12/2010
|
+0.50 / +1.67%
|
30.60
|
30.60
|
29.50
|
30.40
|
30.40
|
13.57
|
32,600
|
|
|
2/11/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.34
|
31,320
|
|
|
2/10/2010
|
+0.70 / +2.40%
|
30.00
|
30.00
|
29.00
|
29.90
|
29.90
|
13.34
|
44,030
|
|
|
2/9/2010
|
-0.30 / -1.02%
|
29.50
|
29.50
|
28.60
|
29.20
|
29.20
|
13.03
|
83,780
|
|
|
2/8/2010
|
+0.30 / +1.03%
|
28.40
|
29.50
|
28.40
|
29.50
|
29.50
|
13.16
|
67,170
|
|
|
2/5/2010
|
0.00 / 0.00%
|
28.20
|
29.20
|
28.10
|
29.20
|
29.20
|
13.03
|
129,550
|
|
|
2/4/2010
|
+0.20 / +0.69%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.20
|
13.03
|
97,920
|
|
|
2/3/2010
|
+0.40 / +1.40%
|
28.00
|
29.10
|
28.00
|
29.00
|
29.00
|
12.94
|
116,540
|
|
|
2/2/2010
|
+0.30 / +1.06%
|
27.00
|
29.00
|
27.00
|
28.60
|
28.60
|
12.76
|
80,490
|
|
|
2/1/2010
|
-4.70 / -14.24%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
12.63
|
27,880
|
|
|
1/29/2010
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.00
|
33.00
|
33.00
|
12.05
|
138,290
|
|
|
1/28/2010
|
-1.60 / -4.62%
|
34.90
|
34.90
|
33.00
|
33.00
|
33.00
|
12.05
|
121,290
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|