|
|
Closing price on 4/9/2010
|
|
| Open |
34.80 |
| High |
36.00 |
| Low |
34.70 |
| Volume |
149,500 |
| Split-adjusted Price |
15.53 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
0.00 / 0.00%
|
34.80
|
36.00
|
34.70
|
34.80
|
34.80
|
15.53
|
149,500
|
|
|
4/8/2010
|
-0.70 / -1.97%
|
37.00
|
37.00
|
34.20
|
34.80
|
34.80
|
15.53
|
184,250
|
|
|
4/7/2010
|
+1.60 / +4.72%
|
33.90
|
35.50
|
33.00
|
35.50
|
35.50
|
15.84
|
396,510
|
|
|
4/6/2010
|
+1.40 / +4.31%
|
32.50
|
34.00
|
32.00
|
33.90
|
33.90
|
15.13
|
317,260
|
|
|
4/5/2010
|
+1.20 / +3.83%
|
30.70
|
32.80
|
30.70
|
32.50
|
32.50
|
14.50
|
181,280
|
|
|
4/2/2010
|
+0.30 / +0.97%
|
30.50
|
31.50
|
30.00
|
31.30
|
31.30
|
13.97
|
80,230
|
|
|
4/1/2010
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.00
|
31.00
|
31.00
|
13.83
|
38,610
|
|
|
3/31/2010
|
-1.60 / -4.91%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.00
|
13.83
|
33,080
|
|
|
3/30/2010
|
+1.50 / +4.82%
|
32.10
|
32.60
|
31.50
|
32.60
|
32.60
|
14.55
|
296,850
|
|
|
3/29/2010
|
+1.40 / +4.71%
|
30.50
|
31.10
|
30.00
|
31.10
|
31.10
|
13.88
|
188,620
|
|
|
3/26/2010
|
-0.30 / -1.00%
|
30.00
|
30.00
|
28.60
|
29.70
|
29.70
|
13.25
|
34,330
|
|
|
3/25/2010
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.00
|
13.39
|
52,340
|
|
|
3/24/2010
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.00
|
31.00
|
31.00
|
13.83
|
50,960
|
|
|
3/23/2010
|
-0.40 / -1.29%
|
30.50
|
30.90
|
30.30
|
30.50
|
30.50
|
13.61
|
31,190
|
|
|
3/22/2010
|
-0.40 / -1.28%
|
31.50
|
31.50
|
30.80
|
30.90
|
30.90
|
13.79
|
29,520
|
|
|
3/19/2010
|
-0.60 / -1.88%
|
31.30
|
32.40
|
31.30
|
31.30
|
31.30
|
13.97
|
43,610
|
|
|
3/18/2010
|
+1.10 / +3.57%
|
30.80
|
31.90
|
30.50
|
31.90
|
31.90
|
14.23
|
94,670
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,093,300
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,025,800
|
19.80
|
-5.71%
|
|
|
|
API
|
722,800
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,407,400
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,891,900
|
2.00
|
0.00%
|
|
|
|
BII
|
711,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
13,600
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|