Closing price on 3/1/2010
|
|
Open |
62.00 |
High |
62.00 |
Low |
61.50 |
Volume |
3,820 |
Split-adjusted Price |
3.25 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2010
|
+0.50 / +0.81%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
3.25
|
3,820
|
|
2/26/2010
|
+0.50 / +0.82%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
3.23
|
1,990
|
|
2/25/2010
|
+1.50 / +2.52%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
3.20
|
1,600
|
|
2/24/2010
|
-1.50 / -2.46%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
3.12
|
26,540
|
|
2/23/2010
|
-3.00 / -4.69%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
3.20
|
17,580
|
|
2/22/2010
|
+0.50 / +0.79%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
3.36
|
1,450
|
|
2/12/2010
|
+1.00 / +1.60%
|
64.00
|
64.00
|
62.50
|
63.50
|
63.50
|
3.33
|
4,640
|
|
2/11/2010
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
3.28
|
10,480
|
|
2/10/2010
|
+2.00 / +3.31%
|
62.00
|
62.50
|
61.00
|
62.50
|
62.50
|
3.28
|
2,830
|
|
2/9/2010
|
-1.00 / -1.63%
|
61.00
|
62.00
|
60.50
|
60.50
|
60.50
|
3.18
|
8,440
|
|
2/8/2010
|
-1.50 / -2.38%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.50
|
3.23
|
2,870
|
|
2/5/2010
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
3.31
|
660
|
|
2/4/2010
|
0.00 / 0.00%
|
61.50
|
63.50
|
61.50
|
63.00
|
63.00
|
3.31
|
13,760
|
|
2/3/2010
|
+0.50 / +0.80%
|
62.50
|
63.00
|
62.00
|
63.00
|
63.00
|
3.31
|
5,950
|
|
2/2/2010
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.50
|
3.28
|
8,960
|
|
2/1/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
3.31
|
2,050
|
|
1/29/2010
|
+0.50 / +0.80%
|
62.50
|
63.50
|
60.50
|
63.00
|
63.00
|
3.31
|
11,720
|
|
1/28/2010
|
-1.50 / -2.34%
|
65.00
|
65.00
|
61.50
|
62.50
|
62.50
|
3.28
|
1,400
|
|
1/27/2010
|
+0.50 / +0.79%
|
64.50
|
64.50
|
63.50
|
64.00
|
64.00
|
3.36
|
21,250
|
|
1/26/2010
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
3.33
|
18,080
|
|
1/25/2010
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.00
|
60.50
|
60.50
|
3.18
|
3,820
|
|
1/22/2010
|
+0.50 / +0.83%
|
58.50
|
60.50
|
58.00
|
60.50
|
60.50
|
3.18
|
8,120
|
|
1/21/2010
|
-3.00 / -4.76%
|
60.00
|
63.00
|
60.00
|
60.00
|
60.00
|
3.15
|
30,880
|
|
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
|
|
|