|
|
Closing price on 5/27/2010
|
|
| Open |
35.30 |
| High |
37.00 |
| Low |
35.30 |
| Volume |
59,450 |
| Split-adjusted Price |
16.51 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+1.70 / +4.82%
|
35.30
|
37.00
|
35.30
|
37.00
|
37.00
|
16.51
|
59,450
|
|
|
5/26/2010
|
+1.60 / +4.75%
|
33.70
|
35.30
|
33.70
|
35.30
|
35.30
|
15.75
|
67,310
|
|
|
5/25/2010
|
-0.30 / -0.88%
|
33.50
|
35.00
|
33.50
|
33.70
|
33.70
|
15.04
|
18,700
|
|
|
5/24/2010
|
+0.60 / +1.80%
|
34.40
|
34.40
|
32.60
|
34.00
|
34.00
|
15.17
|
49,300
|
|
|
5/21/2010
|
-1.70 / -4.84%
|
33.50
|
33.70
|
33.40
|
33.40
|
33.40
|
14.90
|
77,850
|
|
|
5/20/2010
|
+1.60 / +4.78%
|
32.20
|
35.10
|
32.10
|
35.10
|
35.10
|
15.66
|
85,450
|
|
|
5/19/2010
|
-1.70 / -4.83%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.50
|
14.95
|
171,880
|
|
|
5/18/2010
|
-1.80 / -4.86%
|
37.00
|
37.00
|
35.20
|
35.20
|
35.20
|
15.71
|
53,750
|
|
|
5/17/2010
|
-1.30 / -3.39%
|
39.00
|
39.00
|
36.40
|
37.00
|
37.00
|
16.51
|
58,540
|
|
|
5/14/2010
|
-1.90 / -4.73%
|
38.40
|
39.50
|
38.30
|
38.30
|
38.30
|
17.09
|
166,220
|
|
|
5/13/2010
|
-2.10 / -4.96%
|
43.00
|
43.00
|
40.20
|
40.20
|
40.20
|
17.94
|
116,600
|
|
|
5/12/2010
|
-2.20 / -4.94%
|
42.50
|
43.80
|
42.30
|
42.30
|
42.30
|
18.88
|
93,500
|
|
|
5/11/2010
|
+0.60 / +1.37%
|
43.00
|
44.50
|
41.80
|
44.50
|
44.50
|
19.86
|
310,350
|
|
|
5/10/2010
|
0.00 / 0.00%
|
43.00
|
43.90
|
41.80
|
43.90
|
43.90
|
19.59
|
188,040
|
|
|
5/7/2010
|
0.00 / 0.00%
|
44.80
|
45.10
|
43.50
|
43.90
|
43.90
|
19.59
|
229,240
|
|
|
5/6/2010
|
+0.20 / +0.46%
|
43.00
|
45.00
|
42.90
|
43.90
|
43.90
|
19.59
|
142,310
|
|
|
5/5/2010
|
+0.20 / +0.46%
|
45.50
|
45.50
|
43.70
|
43.70
|
43.70
|
19.50
|
140,480
|
|
|
5/4/2010
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.00
|
43.50
|
43.50
|
19.41
|
102,540
|
|
|
4/29/2010
|
-1.00 / -2.35%
|
44.00
|
44.00
|
41.50
|
41.50
|
41.50
|
18.52
|
57,620
|
|
|
4/28/2010
|
+1.80 / +4.42%
|
41.90
|
42.70
|
41.00
|
42.50
|
42.50
|
18.96
|
156,100
|
|
|
4/27/2010
|
+1.90 / +4.90%
|
39.90
|
40.70
|
38.60
|
40.70
|
40.70
|
18.16
|
152,360
|
|
|
4/26/2010
|
+0.10 / +0.26%
|
37.20
|
38.80
|
37.20
|
38.80
|
38.80
|
17.31
|
74,370
|
|
|
4/22/2010
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.50
|
38.70
|
38.70
|
17.27
|
173,470
|
|
|
4/21/2010
|
+0.20 / +0.52%
|
38.20
|
39.20
|
38.20
|
38.70
|
38.70
|
17.27
|
116,460
|
|
|
4/20/2010
|
-1.20 / -3.02%
|
40.00
|
40.00
|
38.40
|
38.50
|
38.50
|
17.18
|
82,990
|
|
|
4/19/2010
|
+1.60 / +4.20%
|
38.90
|
39.70
|
37.20
|
39.70
|
39.70
|
17.72
|
167,310
|
|
|
4/16/2010
|
+1.80 / +4.96%
|
36.50
|
38.10
|
36.30
|
38.10
|
38.10
|
17.00
|
262,270
|
|
|
4/15/2010
|
+1.70 / +4.91%
|
35.40
|
36.30
|
34.80
|
36.30
|
36.30
|
16.20
|
118,060
|
|
|
4/14/2010
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.60
|
15.44
|
98,940
|
|
|
4/13/2010
|
-0.10 / -0.29%
|
34.60
|
35.30
|
34.00
|
34.70
|
34.70
|
15.48
|
159,540
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|