Closing price on 4/13/2010
|
|
Open |
70.50 |
High |
72.00 |
Low |
69.00 |
Volume |
320,080 |
Split-adjusted Price |
3.78 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2010
|
+3.00 / +4.35%
|
70.50
|
72.00
|
69.00
|
72.00
|
72.00
|
3.78
|
320,080
|
|
4/12/2010
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
3.62
|
176,410
|
|
4/9/2010
|
+1.50 / +2.33%
|
64.50
|
67.50
|
64.50
|
66.00
|
66.00
|
3.46
|
53,360
|
|
4/8/2010
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.50
|
64.50
|
64.50
|
3.39
|
54,490
|
|
4/7/2010
|
+0.50 / +0.78%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
3.39
|
16,990
|
|
4/6/2010
|
-1.00 / -1.54%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.00
|
3.36
|
22,100
|
|
4/5/2010
|
+2.00 / +3.17%
|
63.50
|
65.00
|
63.50
|
65.00
|
65.00
|
3.41
|
31,390
|
|
4/2/2010
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
3.31
|
50,600
|
|
4/1/2010
|
+1.00 / +1.61%
|
62.50
|
64.00
|
60.00
|
63.00
|
63.00
|
3.31
|
22,220
|
|
3/31/2010
|
+1.00 / +1.64%
|
61.00
|
62.00
|
59.50
|
62.00
|
62.00
|
3.25
|
11,020
|
|
3/30/2010
|
-2.00 / -3.17%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
3.20
|
23,240
|
|
3/29/2010
|
-0.50 / -0.79%
|
63.50
|
65.50
|
63.00
|
63.00
|
63.00
|
3.31
|
2,840
|
|
3/26/2010
|
0.00 / 0.00%
|
63.50
|
63.50
|
62.50
|
63.50
|
63.50
|
3.33
|
10,560
|
|
3/25/2010
|
0.00 / 0.00%
|
63.50
|
63.50
|
61.50
|
63.50
|
63.50
|
3.33
|
3,510
|
|
3/24/2010
|
+2.50 / +4.10%
|
62.00
|
63.50
|
61.50
|
63.50
|
63.50
|
3.33
|
66,410
|
|
3/23/2010
|
-2.50 / -3.94%
|
63.00
|
63.00
|
60.50
|
61.00
|
61.00
|
3.20
|
34,560
|
|
3/22/2010
|
-1.00 / -1.55%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.50
|
3.33
|
9,420
|
|
3/19/2010
|
-2.50 / -3.73%
|
67.00
|
67.00
|
64.00
|
64.50
|
64.50
|
3.39
|
12,970
|
|
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
|
|
|