|
|
Closing price on 6/7/2012
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
79,440 |
| Split-adjusted Price |
3.32 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
3.32
|
79,440
|
|
|
6/6/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
3.27
|
7,590
|
|
|
6/5/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
3.21
|
3,900
|
|
|
6/4/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.11
|
14,280
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
3.16
|
11,880
|
|
|
5/31/2012
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
3.16
|
29,580
|
|
|
5/30/2012
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
3.27
|
18,930
|
|
|
5/29/2012
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
3.21
|
24,480
|
|
|
5/28/2012
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
3.37
|
38,960
|
|
|
5/25/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
3.27
|
29,340
|
|
|
5/24/2012
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.16
|
34,090
|
|
|
5/23/2012
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.32
|
17,890
|
|
|
5/22/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.48
|
56,530
|
|
|
5/21/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.43
|
66,940
|
|
|
5/18/2012
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
3.27
|
87,460
|
|
|
5/17/2012
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
3.43
|
94,860
|
|
|
5/16/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
3.59
|
87,320
|
|
|
5/15/2012
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
3.69
|
45,950
|
|
|
5/14/2012
|
-0.30 / -4.00%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.20
|
3.86
|
85,460
|
|
|
5/11/2012
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
4.02
|
119,640
|
|
|
5/10/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.18
|
137,090
|
|
|
5/9/2012
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.50
|
7.80
|
7.80
|
4.18
|
84,480
|
|
|
5/8/2012
|
+0.20 / +2.67%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
4.12
|
231,770
|
|
|
5/7/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.02
|
92,870
|
|
|
5/4/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.86
|
205,840
|
|
|
5/3/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
3.69
|
66,770
|
|
|
5/2/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.75
|
70,890
|
|
|
4/27/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.75
|
138,460
|
|
|
4/26/2012
|
-0.30 / -4.17%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
3.69
|
83,630
|
|
|
4/25/2012
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
3.86
|
63,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:03 AM
|
|
|
|
|