|
Closing price on 1/16/2020
|
|
Open |
7.40 |
High |
7.80 |
Low |
7.30 |
Volume |
5,200 |
Split-adjusted Price |
7.30 |
|
|
LGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2020
|
-0.10 / -1.35%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.50
|
7.30
|
5,200
|
|
1/15/2020
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.69
|
7.40
|
520
|
|
1/14/2020
|
+0.20 / +2.63%
|
7.31
|
7.89
|
7.31
|
7.80
|
7.58
|
7.80
|
990
|
|
1/13/2020
|
-0.30 / -3.80%
|
7.97
|
7.97
|
7.45
|
7.60
|
7.62
|
7.60
|
4,330
|
|
1/10/2020
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.62
|
7.90
|
3,020
|
|
1/9/2020
|
-0.45 / -5.66%
|
7.60
|
7.96
|
7.50
|
7.50
|
7.53
|
7.50
|
17,790
|
|
1/8/2020
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.55
|
7.95
|
7.63
|
7.95
|
2,620
|
|
1/7/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.45
|
8.00
|
7.78
|
8.00
|
12,080
|
|
1/6/2020
|
-0.20 / -2.47%
|
7.60
|
7.99
|
7.60
|
7.90
|
7.77
|
7.90
|
440
|
|
1/3/2020
|
-0.13 / -1.58%
|
7.80
|
8.20
|
7.66
|
8.10
|
7.94
|
8.10
|
6,170
|
|
1/2/2020
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
10
|
|
12/31/2019
|
+0.53 / +6.88%
|
7.60
|
8.23
|
7.50
|
8.23
|
8.11
|
8.23
|
33,520
|
|
12/30/2019
|
+0.10 / +1.32%
|
7.75
|
7.75
|
7.30
|
7.70
|
7.42
|
7.70
|
41,090
|
|
12/27/2019
|
-0.20 / -2.56%
|
7.80
|
7.85
|
7.60
|
7.60
|
7.73
|
7.60
|
2,070
|
|
12/26/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.51
|
7.80
|
7.75
|
7.80
|
2,160
|
|
12/25/2019
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.50
|
7.80
|
7.77
|
7.80
|
4,280
|
|
12/24/2019
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.46
|
7.80
|
18,630
|
|
12/23/2019
|
-0.16 / -2.09%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.52
|
7.50
|
14,360
|
|
12/20/2019
|
-0.02 / -0.26%
|
7.69
|
7.69
|
7.55
|
7.66
|
7.63
|
7.66
|
9,310
|
|
12/19/2019
|
-0.32 / -4.00%
|
8.47
|
8.47
|
7.55
|
7.68
|
7.76
|
7.68
|
14,820
|
|
12/18/2019
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.12
|
8.00
|
13,420
|
|
12/17/2019
|
-0.40 / -4.60%
|
8.65
|
8.80
|
8.30
|
8.30
|
8.43
|
8.30
|
64,820
|
|
12/16/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.15
|
8.70
|
8.45
|
8.70
|
18,690
|
|
12/13/2019
|
-0.10 / -1.14%
|
8.98
|
8.98
|
8.60
|
8.70
|
8.65
|
8.70
|
4,160
|
|
12/12/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
40
|
|
12/11/2019
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
8.80
|
60,310
|
|
12/10/2019
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.80
|
8.81
|
8.83
|
8.81
|
44,490
|
|
12/9/2019
|
+0.10 / +1.15%
|
8.60
|
8.94
|
8.60
|
8.80
|
8.82
|
8.80
|
36,500
|
|
12/6/2019
|
-0.24 / -2.68%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
8.70
|
38,470
|
|
12/5/2019
|
-0.01 / -0.11%
|
8.96
|
8.96
|
8.92
|
8.94
|
8.95
|
8.94
|
11,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|