Closing price on 3/18/2010
|
|
Open |
67.00 |
High |
67.00 |
Low |
64.00 |
Volume |
15,540 |
Split-adjusted Price |
3.52 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2010
|
0.00 / 0.00%
|
67.00
|
67.00
|
64.00
|
67.00
|
67.00
|
3.52
|
15,540
|
|
3/17/2010
|
-0.50 / -0.74%
|
69.00
|
69.00
|
64.50
|
67.00
|
67.00
|
3.52
|
50,370
|
|
3/16/2010
|
-3.50 / -4.93%
|
68.00
|
69.00
|
67.50
|
67.50
|
67.50
|
3.54
|
30,030
|
|
3/15/2010
|
+1.00 / +1.43%
|
70.00
|
72.00
|
68.00
|
71.00
|
71.00
|
3.73
|
41,570
|
|
3/12/2010
|
+2.50 / +3.70%
|
70.00
|
70.50
|
68.50
|
70.00
|
70.00
|
3.67
|
58,950
|
|
3/11/2010
|
+3.00 / +4.65%
|
66.00
|
67.50
|
65.50
|
67.50
|
67.50
|
3.54
|
109,830
|
|
3/10/2010
|
+0.50 / +0.78%
|
64.00
|
64.50
|
62.50
|
64.50
|
64.50
|
3.39
|
27,370
|
|
3/9/2010
|
+1.50 / +2.40%
|
62.50
|
64.00
|
62.50
|
64.00
|
64.00
|
3.36
|
11,380
|
|
3/8/2010
|
0.00 / 0.00%
|
62.50
|
64.00
|
62.50
|
62.50
|
62.50
|
3.28
|
5,520
|
|
3/5/2010
|
0.00 / 0.00%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.50
|
3.28
|
17,570
|
|
3/4/2010
|
+0.50 / +0.81%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.50
|
3.28
|
10,440
|
|
3/3/2010
|
+0.50 / +0.81%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
3.25
|
4,280
|
|
3/2/2010
|
-0.50 / -0.81%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.50
|
3.23
|
5,090
|
|
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
|
|
|