|
Closing price on 7/29/2011
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
14,020 |
| Split-adjusted Price |
4.66 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
4.66
|
14,020
|
|
|
7/28/2011
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
4.61
|
10,350
|
|
|
7/27/2011
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
4.82
|
8,770
|
|
|
7/26/2011
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.87
|
52,810
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.93
|
4,230
|
|
|
7/22/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
4.93
|
18,560
|
|
|
7/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
4.98
|
20,740
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
5.03
|
22,350
|
|
|
7/19/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
5.03
|
320
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.50
|
5.09
|
18,770
|
|
|
7/15/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.50
|
5.09
|
8,350
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
5.09
|
8,030
|
|
|
7/13/2011
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
5.09
|
4,930
|
|
|
7/12/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
4.93
|
8,950
|
|
|
7/11/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
4.98
|
32,770
|
|
|
7/8/2011
|
-0.20 / -2.11%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
4.98
|
12,870
|
|
|
7/7/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
5.09
|
12,830
|
|
|
7/6/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.50
|
5.09
|
7,350
|
|
|
7/5/2011
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
5.09
|
16,200
|
|
|
7/4/2011
|
-0.40 / -4.17%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.20
|
4.93
|
28,350
|
|
|
7/1/2011
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
5.14
|
49,840
|
|
|
6/30/2011
|
-0.10 / -0.98%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
5.41
|
27,010
|
|
|
6/29/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.50
|
10.20
|
10.20
|
5.46
|
47,030
|
|
|
6/28/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
5.35
|
10,310
|
|
|
6/27/2011
|
-0.50 / -4.76%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
5.35
|
87,250
|
|
|
6/24/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.50
|
5.62
|
9,230
|
|
|
6/23/2011
|
-0.10 / -0.96%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.30
|
5.52
|
16,420
|
|
|
6/22/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
5.57
|
59,440
|
|
|
6/21/2011
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
5.62
|
24,230
|
|
|
6/20/2011
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
5.46
|
60,250
|
|
|