Closing price on 1/20/2010
|
|
Open |
65.00 |
High |
65.00 |
Low |
63.00 |
Volume |
33,840 |
Split-adjusted Price |
3.31 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2010
|
-1.00 / -1.56%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
3.31
|
33,840
|
|
1/19/2010
|
+0.50 / +0.79%
|
63.50
|
64.50
|
63.00
|
64.00
|
64.00
|
3.36
|
13,860
|
|
1/18/2010
|
-3.00 / -4.51%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
3.33
|
19,470
|
|
1/15/2010
|
+0.50 / +0.76%
|
67.00
|
67.00
|
65.50
|
66.50
|
66.50
|
3.49
|
9,850
|
|
1/14/2010
|
+3.00 / +4.76%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
3.46
|
31,770
|
|
1/13/2010
|
-1.00 / -1.56%
|
66.00
|
66.00
|
62.00
|
63.00
|
63.00
|
3.31
|
66,030
|
|
1/12/2010
|
-2.00 / -3.03%
|
66.00
|
67.50
|
64.00
|
64.00
|
64.00
|
3.36
|
31,700
|
|
1/11/2010
|
-2.50 / -3.65%
|
67.50
|
68.00
|
66.00
|
66.00
|
66.00
|
3.46
|
41,770
|
|
1/8/2010
|
-2.50 / -3.52%
|
70.00
|
70.50
|
68.50
|
68.50
|
68.50
|
3.60
|
37,030
|
|
1/7/2010
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.00
|
71.00
|
71.00
|
3.73
|
19,130
|
|
1/6/2010
|
+3.00 / +4.41%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
3.73
|
130,030
|
|
1/5/2010
|
+3.00 / +4.62%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
3.57
|
29,130
|
|
1/4/2010
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
3.41
|
24,610
|
|
12/31/2009
|
+2.50 / +4.20%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
3.25
|
109,870
|
|
12/30/2009
|
+2.50 / +4.39%
|
58.00
|
59.50
|
58.00
|
59.50
|
59.50
|
3.12
|
48,250
|
|
12/29/2009
|
-1.00 / -1.72%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.00
|
2.99
|
11,600
|
|
12/28/2009
|
0.00 / 0.00%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.00
|
3.04
|
30,120
|
|
12/25/2009
|
+2.00 / +3.57%
|
57.00
|
58.00
|
55.00
|
58.00
|
58.00
|
3.04
|
28,710
|
|
12/24/2009
|
-2.00 / -3.45%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.00
|
2.94
|
35,710
|
|
12/23/2009
|
+0.50 / +0.87%
|
57.50
|
58.00
|
56.00
|
58.00
|
58.00
|
3.04
|
10,550
|
|
12/22/2009
|
-0.50 / -0.86%
|
57.00
|
58.00
|
56.00
|
57.50
|
57.50
|
3.02
|
29,960
|
|
12/21/2009
|
+1.50 / +2.65%
|
56.50
|
58.50
|
54.00
|
58.00
|
58.00
|
3.04
|
24,900
|
|
12/18/2009
|
0.00 / 0.00%
|
54.00
|
56.50
|
54.00
|
56.50
|
56.50
|
2.97
|
67,190
|
|
12/17/2009
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
2.97
|
4,000
|
|
12/16/2009
|
-3.00 / -4.84%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
3.10
|
4,010
|
|
12/15/2009
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.00
|
62.00
|
62.00
|
3.25
|
13,870
|
|
12/14/2009
|
+2.00 / +3.33%
|
63.00
|
63.00
|
58.00
|
62.00
|
62.00
|
3.25
|
16,910
|
|
12/11/2009
|
-1.50 / -2.44%
|
63.00
|
63.00
|
59.00
|
60.00
|
60.00
|
3.15
|
49,210
|
|
12/10/2009
|
+61.50 / +0.00%
|
58.00
|
63.00
|
58.00
|
61.50
|
61.50
|
3.23
|
44,150
|
|
|