|
Closing price on 9/29/2011
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
8,970 |
| Split-adjusted Price |
4.66 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.70
|
4.66
|
8,970
|
|
|
9/28/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.87
|
6,750
|
|
|
9/27/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
4.82
|
11,980
|
|
|
9/26/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
4.71
|
8,030
|
|
|
9/23/2011
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
4.82
|
2,970
|
|
|
9/22/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
4.93
|
7,960
|
|
|
9/21/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
4.82
|
25,540
|
|
|
9/20/2011
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.80
|
9.40
|
9.40
|
5.03
|
31,300
|
|
|
9/19/2011
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.20
|
4.93
|
43,600
|
|
|
9/16/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
4.93
|
74,880
|
|
|
9/15/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
5.14
|
39,220
|
|
|
9/14/2011
|
-0.40 / -4.17%
|
9.70
|
10.00
|
9.20
|
9.20
|
9.20
|
4.93
|
36,930
|
|
|
9/13/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
5.14
|
45,360
|
|
|
9/12/2011
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
4.93
|
40,970
|
|
|
9/9/2011
|
-0.30 / -3.23%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
4.82
|
26,840
|
|
|
9/8/2011
|
+0.10 / +1.09%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
4.98
|
75,330
|
|
|
9/7/2011
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
4.93
|
19,600
|
|
|
9/6/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
4.87
|
81,540
|
|
|
9/5/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
4.82
|
118,760
|
|
|
9/1/2011
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.61
|
28,680
|
|
|
8/31/2011
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.20
|
8.50
|
8.50
|
4.55
|
89,650
|
|
|
8/30/2011
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
4.50
|
83,610
|
|
|
8/29/2011
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.39
|
42,640
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
4.50
|
31,430
|
|
|
8/25/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
4.50
|
4,010
|
|
|
8/24/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
4.28
|
13,370
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
4.50
|
2,550
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.40
|
4.50
|
16,850
|
|
|
8/19/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
7.90
|
8.40
|
8.40
|
4.50
|
10,790
|
|
|
8/18/2011
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
4.44
|
11,030
|
|
|