|
|
Closing price on 9/7/2010
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
51,430 |
| Split-adjusted Price |
12.14 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.60 / -2.16%
|
27.00
|
28.00
|
27.00
|
27.20
|
27.20
|
12.14
|
51,430
|
|
|
9/6/2010
|
+0.80 / +2.96%
|
27.50
|
28.30
|
27.10
|
27.80
|
27.80
|
12.41
|
106,060
|
|
|
9/1/2010
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.10
|
27.00
|
27.00
|
12.05
|
18,990
|
|
|
8/31/2010
|
+0.80 / +3.05%
|
26.80
|
27.50
|
26.00
|
27.00
|
27.00
|
12.05
|
43,710
|
|
|
8/30/2010
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
11.69
|
75,560
|
|
|
8/27/2010
|
+0.70 / +2.88%
|
24.00
|
25.40
|
23.50
|
25.00
|
25.00
|
11.16
|
19,100
|
|
|
8/26/2010
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.80
|
24.30
|
24.30
|
10.84
|
61,820
|
|
|
8/25/2010
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
10.84
|
69,260
|
|
|
8/24/2010
|
-1.30 / -4.85%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
11.38
|
56,630
|
|
|
8/23/2010
|
-0.20 / -0.74%
|
26.80
|
27.50
|
26.60
|
26.80
|
26.80
|
11.96
|
12,920
|
|
|
8/20/2010
|
-0.50 / -1.82%
|
27.00
|
27.20
|
26.70
|
27.00
|
27.00
|
12.05
|
43,630
|
|
|
8/19/2010
|
+0.30 / +1.10%
|
26.60
|
28.10
|
26.60
|
27.50
|
27.50
|
12.27
|
14,930
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
941,700
|
6.00
|
-3.23%
|
|
|
|
AGG
|
840,300
|
20.00
|
-4.76%
|
|
|
|
API
|
562,600
|
8.60
|
-4.44%
|
|
|
|
ASM
|
1,006,100
|
8.14
|
-1.93%
|
|
|
|
BCR
|
1,547,300
|
1.90
|
-5.00%
|
|
|
|
BII
|
290,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
5,100
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|