Closing price on 8/29/2013
|
|
Open |
29.20 |
High |
29.80 |
Low |
29.20 |
Volume |
3,720 |
Split-adjusted Price |
4.78 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2013
|
+0.30 / +1.02%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.80
|
4.78
|
3,720
|
|
8/28/2013
|
-0.80 / -2.64%
|
29.30
|
30.20
|
28.50
|
29.50
|
29.50
|
4.73
|
37,160
|
|
8/27/2013
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.20
|
30.30
|
30.30
|
4.86
|
23,900
|
|
8/26/2013
|
-0.20 / -0.65%
|
32.40
|
32.40
|
30.80
|
30.80
|
30.80
|
4.94
|
11,090
|
|
8/23/2013
|
-0.90 / -2.82%
|
32.00
|
32.00
|
30.00
|
31.00
|
31.00
|
4.97
|
33,620
|
|
8/22/2013
|
-1.00 / -3.04%
|
33.00
|
33.00
|
30.60
|
31.90
|
31.90
|
5.12
|
35,810
|
|
8/21/2013
|
+1.50 / +4.78%
|
31.10
|
33.40
|
31.10
|
32.90
|
32.90
|
5.28
|
61,530
|
|
8/20/2013
|
+1.60 / +5.37%
|
29.50
|
31.80
|
29.50
|
31.40
|
31.40
|
5.04
|
104,030
|
|
8/19/2013
|
-0.40 / -1.32%
|
30.60
|
30.60
|
29.50
|
29.80
|
29.80
|
4.78
|
27,260
|
|
8/16/2013
|
+1.40 / +4.86%
|
29.90
|
30.20
|
28.60
|
30.20
|
30.20
|
4.84
|
22,970
|
|
8/15/2013
|
-0.20 / -0.69%
|
29.00
|
29.30
|
28.80
|
28.80
|
28.80
|
4.62
|
31,390
|
|
8/14/2013
|
+0.10 / +0.35%
|
28.30
|
29.00
|
28.10
|
29.00
|
29.00
|
4.65
|
8,050
|
|
8/13/2013
|
-1.10 / -3.67%
|
30.00
|
30.00
|
28.80
|
28.90
|
28.90
|
4.64
|
23,090
|
|
8/12/2013
|
-0.50 / -1.64%
|
28.70
|
30.80
|
28.70
|
30.00
|
30.00
|
4.81
|
30,210
|
|
8/9/2013
|
-0.10 / -0.33%
|
31.60
|
31.60
|
30.00
|
30.50
|
30.50
|
4.89
|
42,360
|
|
8/8/2013
|
+0.60 / +2.00%
|
31.00
|
31.80
|
30.00
|
30.60
|
30.60
|
4.91
|
70,690
|
|
8/7/2013
|
+1.90 / +6.76%
|
28.30
|
30.00
|
28.20
|
30.00
|
30.00
|
4.81
|
151,430
|
|
8/6/2013
|
+1.10 / +4.07%
|
27.20
|
28.20
|
26.80
|
28.10
|
28.10
|
4.51
|
51,310
|
|
8/5/2013
|
+0.30 / +1.12%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
4.33
|
14,280
|
|
8/2/2013
|
+0.10 / +0.38%
|
26.60
|
27.00
|
26.60
|
26.70
|
26.70
|
4.28
|
2,330
|
|
8/1/2013
|
-0.20 / -0.75%
|
26.00
|
26.80
|
26.00
|
26.60
|
26.60
|
4.27
|
16,410
|
|
7/31/2013
|
-0.40 / -1.47%
|
26.40
|
26.80
|
26.00
|
26.80
|
26.80
|
4.30
|
14,270
|
|
7/30/2013
|
+0.20 / +0.74%
|
26.70
|
27.20
|
26.00
|
27.20
|
27.20
|
4.36
|
9,100
|
|
7/29/2013
|
-0.20 / -0.74%
|
27.20
|
27.70
|
26.90
|
27.00
|
27.00
|
4.33
|
2,760
|
|
7/26/2013
|
-0.70 / -2.51%
|
27.90
|
27.90
|
27.00
|
27.20
|
27.20
|
4.36
|
24,690
|
|
7/25/2013
|
+0.20 / +0.72%
|
27.30
|
28.10
|
27.30
|
27.90
|
27.90
|
4.47
|
16,400
|
|
7/24/2013
|
-0.30 / -1.07%
|
28.50
|
28.50
|
27.00
|
27.70
|
27.70
|
4.44
|
10,600
|
|
7/23/2013
|
+0.90 / +3.32%
|
27.10
|
28.70
|
27.10
|
28.00
|
28.00
|
4.49
|
129,580
|
|
7/22/2013
|
+0.50 / +1.88%
|
26.90
|
27.30
|
26.90
|
27.10
|
27.10
|
4.35
|
16,210
|
|
7/19/2013
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.60
|
4.27
|
1,900
|
|
|