Closing price on 6/2/2010
|
|
Open |
73.00 |
High |
75.00 |
Low |
73.00 |
Volume |
4,720 |
Split-adjusted Price |
4.10 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2010
|
+1.00 / +1.35%
|
73.00
|
75.00
|
73.00
|
75.00
|
75.00
|
4.10
|
4,720
|
|
6/1/2010
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
4.04
|
3,960
|
|
5/31/2010
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
4.04
|
100
|
|
5/28/2010
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
4.04
|
700
|
|
5/27/2010
|
+0.50 / +0.68%
|
72.00
|
74.00
|
70.50
|
74.00
|
74.00
|
4.04
|
20,010
|
|
5/26/2010
|
+3.50 / +5.00%
|
72.00
|
73.50
|
72.00
|
73.50
|
73.50
|
4.02
|
3,800
|
|
5/25/2010
|
-2.00 / -2.78%
|
73.00
|
73.00
|
70.00
|
70.00
|
70.00
|
3.82
|
11,010
|
|
5/24/2010
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
72.00
|
3.93
|
16,000
|
|
5/21/2010
|
-3.50 / -4.70%
|
71.50
|
73.50
|
71.00
|
71.00
|
71.00
|
3.88
|
154,300
|
|
5/20/2010
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.00
|
74.50
|
74.50
|
4.07
|
31,500
|
|
5/19/2010
|
-2.50 / -3.27%
|
74.00
|
75.00
|
73.50
|
74.00
|
74.00
|
4.04
|
26,950
|
|
5/18/2010
|
+1.50 / +2.00%
|
73.00
|
76.50
|
73.00
|
76.50
|
76.50
|
4.18
|
1,870
|
|
5/17/2010
|
-1.50 / -1.96%
|
78.00
|
78.00
|
75.00
|
75.00
|
75.00
|
4.10
|
33,970
|
|
5/14/2010
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.50
|
76.50
|
76.50
|
4.18
|
41,940
|
|
5/13/2010
|
+0.50 / +0.66%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
4.18
|
23,420
|
|
5/12/2010
|
-2.50 / -3.18%
|
78.50
|
78.50
|
75.50
|
76.00
|
76.00
|
4.15
|
14,440
|
|
5/11/2010
|
+3.50 / +4.67%
|
76.50
|
78.50
|
75.00
|
78.50
|
78.50
|
4.29
|
169,020
|
|
5/10/2010
|
+1.50 / +2.04%
|
71.00
|
75.00
|
71.00
|
75.00
|
75.00
|
4.10
|
50,610
|
|
5/7/2010
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.00
|
73.50
|
73.50
|
4.02
|
39,250
|
|
5/6/2010
|
-1.00 / -1.34%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
4.02
|
14,010
|
|
5/5/2010
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.50
|
74.50
|
4.07
|
11,240
|
|
5/4/2010
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.50
|
74.50
|
74.50
|
4.07
|
41,200
|
|
4/29/2010
|
-1.50 / -1.97%
|
76.50
|
76.50
|
73.50
|
74.50
|
74.50
|
4.07
|
42,860
|
|
4/28/2010
|
-0.50 / -0.65%
|
74.50
|
76.00
|
74.50
|
76.00
|
76.00
|
3.99
|
45,470
|
|
4/27/2010
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.00
|
76.50
|
76.50
|
4.01
|
37,200
|
|
4/26/2010
|
-1.50 / -1.92%
|
78.00
|
78.00
|
76.50
|
76.50
|
76.50
|
4.01
|
59,670
|
|
4/22/2010
|
0.00 / 0.00%
|
78.00
|
79.00
|
77.00
|
78.00
|
78.00
|
4.09
|
72,830
|
|
4/21/2010
|
+0.50 / +0.65%
|
80.00
|
80.00
|
77.50
|
78.00
|
78.00
|
4.09
|
42,260
|
|
4/20/2010
|
+3.50 / +4.73%
|
74.00
|
77.50
|
74.00
|
77.50
|
77.50
|
4.07
|
157,410
|
|
4/19/2010
|
0.00 / 0.00%
|
73.50
|
74.50
|
72.00
|
74.00
|
74.00
|
3.88
|
106,890
|
|
|