Closing price on 8/7/2013
|
|
Open |
28.30 |
High |
30.00 |
Low |
28.20 |
Volume |
151,430 |
Split-adjusted Price |
4.81 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2013
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.40
|
26.90
|
26.90
|
4.31
|
2,480
|
|
7/17/2013
|
-0.60 / -2.20%
|
26.40
|
27.00
|
26.40
|
26.70
|
26.70
|
4.28
|
2,380
|
|
7/16/2013
|
+0.80 / +3.02%
|
27.80
|
27.80
|
26.70
|
27.30
|
27.30
|
4.38
|
770
|
|
7/15/2013
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
4.25
|
9,020
|
|
7/12/2013
|
+0.80 / +3.05%
|
26.30
|
27.10
|
26.20
|
27.00
|
27.00
|
4.33
|
8,460
|
|
7/11/2013
|
-0.50 / -1.87%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.20
|
4.20
|
3,010
|
|
7/10/2013
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.70
|
26.70
|
4.28
|
2,560
|
|
7/9/2013
|
+0.50 / +1.92%
|
25.90
|
26.70
|
25.90
|
26.60
|
26.60
|
4.27
|
3,440
|
|
7/8/2013
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
4.19
|
7,140
|
|
7/5/2013
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.10
|
4.19
|
13,550
|
|
7/4/2013
|
+0.10 / +0.38%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.50
|
4.25
|
9,220
|
|
7/3/2013
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
4.23
|
12,250
|
|
7/2/2013
|
-0.10 / -0.38%
|
27.10
|
27.10
|
26.30
|
26.40
|
26.40
|
4.23
|
25,780
|
|
7/1/2013
|
-0.50 / -1.85%
|
27.00
|
27.20
|
26.50
|
26.50
|
26.50
|
4.25
|
21,380
|
|
6/28/2013
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.00
|
4.33
|
20,570
|
|
6/27/2013
|
-0.20 / -0.74%
|
27.10
|
27.50
|
27.00
|
27.00
|
27.00
|
4.33
|
17,350
|
|
|