|
|
Closing price on 8/18/2010
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
26.80 |
| Volume |
9,010 |
| Split-adjusted Price |
12.14 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.60 / -2.16%
|
28.00
|
28.00
|
26.80
|
27.20
|
27.20
|
12.14
|
9,010
|
|
|
8/17/2010
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
12.41
|
28,140
|
|
|
8/16/2010
|
+1.30 / +4.66%
|
28.50
|
29.20
|
28.50
|
29.20
|
29.20
|
13.03
|
20,480
|
|
|
8/13/2010
|
+0.20 / +0.72%
|
26.80
|
27.90
|
26.80
|
27.90
|
27.90
|
12.45
|
24,740
|
|
|
8/12/2010
|
-1.40 / -4.81%
|
28.60
|
29.30
|
27.70
|
27.70
|
27.70
|
12.36
|
97,460
|
|
|
8/11/2010
|
-0.80 / -2.68%
|
29.30
|
30.90
|
29.00
|
29.10
|
29.10
|
12.99
|
68,800
|
|
|
8/10/2010
|
-1.50 / -4.78%
|
30.50
|
31.30
|
29.90
|
29.90
|
29.90
|
13.34
|
45,950
|
|
|
8/9/2010
|
-1.60 / -4.85%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.40
|
14.01
|
31,970
|
|
|
8/6/2010
|
-0.50 / -1.49%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
14.73
|
29,690
|
|
|
8/5/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
33.50
|
33.50
|
14.95
|
17,190
|
|
|
8/4/2010
|
+0.10 / +0.30%
|
34.10
|
34.10
|
32.10
|
33.50
|
33.50
|
14.95
|
39,640
|
|
|
8/3/2010
|
-1.50 / -4.30%
|
35.30
|
35.30
|
33.40
|
33.40
|
33.40
|
14.90
|
28,130
|
|
|
8/2/2010
|
0.00 / 0.00%
|
34.10
|
35.40
|
33.20
|
34.90
|
34.90
|
15.57
|
132,090
|
|
|
7/30/2010
|
+1.10 / +3.25%
|
34.50
|
34.90
|
34.20
|
34.90
|
34.90
|
15.57
|
20,270
|
|
|
7/29/2010
|
+0.20 / +0.60%
|
33.50
|
33.90
|
33.50
|
33.80
|
33.80
|
15.08
|
15,950
|
|
|
7/28/2010
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.50
|
33.60
|
33.60
|
14.99
|
48,770
|
|
|
7/27/2010
|
-0.60 / -1.73%
|
34.60
|
34.70
|
34.00
|
34.00
|
34.00
|
15.17
|
66,300
|
|
|
7/26/2010
|
0.00 / 0.00%
|
34.60
|
35.70
|
34.60
|
34.60
|
34.60
|
15.44
|
22,880
|
|
|
7/23/2010
|
-1.00 / -2.81%
|
35.90
|
35.90
|
34.60
|
34.60
|
34.60
|
15.44
|
32,480
|
|
|
7/22/2010
|
-1.20 / -3.26%
|
36.20
|
36.80
|
35.50
|
35.60
|
35.60
|
15.89
|
239,750
|
|
|
7/21/2010
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.80
|
16.42
|
97,410
|
|
|
7/20/2010
|
0.00 / 0.00%
|
36.30
|
37.30
|
36.30
|
36.80
|
36.80
|
16.42
|
46,990
|
|
|
7/19/2010
|
0.00 / 0.00%
|
35.50
|
37.00
|
35.10
|
36.80
|
36.80
|
16.42
|
50,970
|
|
|
7/16/2010
|
-0.10 / -0.27%
|
36.50
|
36.90
|
36.50
|
36.80
|
36.80
|
16.42
|
52,700
|
|
|
7/15/2010
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.10
|
36.90
|
36.90
|
16.47
|
113,310
|
|
|
7/14/2010
|
-0.30 / -0.81%
|
37.50
|
37.50
|
36.60
|
36.90
|
36.90
|
16.47
|
239,740
|
|
|
7/13/2010
|
+1.30 / +3.62%
|
36.90
|
37.20
|
35.20
|
37.20
|
37.20
|
16.60
|
124,120
|
|
|
7/12/2010
|
+1.70 / +4.97%
|
35.00
|
35.90
|
34.40
|
35.90
|
35.90
|
16.02
|
110,770
|
|
|
7/9/2010
|
+0.20 / +0.59%
|
34.00
|
34.50
|
34.00
|
34.20
|
34.20
|
15.26
|
70,010
|
|
|
7/8/2010
|
+0.50 / +1.49%
|
34.40
|
34.40
|
33.50
|
34.00
|
34.00
|
15.17
|
58,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,159,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,124,900
|
19.70
|
-6.19%
|
|
|
|
API
|
767,800
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,476,700
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,926,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
716,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,300
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 12:50:02 PM
|
|
|
|
|