|
|
Closing price on 1/20/2021
|
|
| Open |
5.58 |
| High |
5.72 |
| Low |
5.57 |
| Volume |
158,200 |
| Split-adjusted Price |
5.72 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.26 / -4.35%
|
5.58
|
5.72
|
5.57
|
5.72
|
5.61
|
5.72
|
158,200
|
|
|
1/19/2021
|
-0.45 / -7.00%
|
6.11
|
6.40
|
5.98
|
5.98
|
6.08
|
5.98
|
124,200
|
|
|
1/18/2021
|
+0.01 / +0.16%
|
6.42
|
6.50
|
6.32
|
6.43
|
6.41
|
6.43
|
102,900
|
|
|
1/15/2021
|
+0.02 / +0.31%
|
6.68
|
6.68
|
6.40
|
6.42
|
6.47
|
6.42
|
169,100
|
|
|
1/14/2021
|
+0.12 / +1.91%
|
6.15
|
6.65
|
6.15
|
6.40
|
6.37
|
6.40
|
301,600
|
|
|
1/13/2021
|
+0.10 / +1.62%
|
6.15
|
6.30
|
6.05
|
6.28
|
6.16
|
6.28
|
237,200
|
|
|
1/12/2021
|
-0.02 / -0.32%
|
6.20
|
6.22
|
6.01
|
6.18
|
6.15
|
6.18
|
59,200
|
|
|
1/11/2021
|
+0.05 / +0.81%
|
6.19
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
77,300
|
|
|
1/8/2021
|
+0.15 / +2.50%
|
5.97
|
6.20
|
5.97
|
6.15
|
6.07
|
6.15
|
171,800
|
|
|
1/7/2021
|
-0.27 / -4.31%
|
6.00
|
6.15
|
5.85
|
6.00
|
6.03
|
6.00
|
123,400
|
|
|
1/6/2021
|
-0.01 / -0.16%
|
6.28
|
6.28
|
6.10
|
6.27
|
6.17
|
6.27
|
53,700
|
|
|
1/5/2021
|
+0.22 / +3.63%
|
6.00
|
6.28
|
5.75
|
6.28
|
6.04
|
6.28
|
101,600
|
|
|
1/4/2021
|
-0.45 / -6.91%
|
6.06
|
6.29
|
6.06
|
6.06
|
6.08
|
6.06
|
442,000
|
|
|
12/31/2020
|
-0.49 / -7.00%
|
6.60
|
6.75
|
6.51
|
6.51
|
6.55
|
6.51
|
340,700
|
|
|
12/30/2020
|
+0.30 / +4.48%
|
6.65
|
7.00
|
6.50
|
7.00
|
6.74
|
7.00
|
382,780
|
|
|
12/29/2020
|
+0.38 / +6.01%
|
6.68
|
6.74
|
6.50
|
6.70
|
6.65
|
6.70
|
239,120
|
|
|
12/28/2020
|
+0.41 / +6.94%
|
5.91
|
6.32
|
5.75
|
6.32
|
6.11
|
6.32
|
308,540
|
|
|
12/25/2020
|
+0.38 / +6.87%
|
5.50
|
5.91
|
5.40
|
5.91
|
5.65
|
5.91
|
6,201,870
|
|
|
12/24/2020
|
+0.04 / +0.73%
|
5.49
|
5.64
|
5.40
|
5.53
|
5.48
|
5.53
|
157,450
|
|
|
12/23/2020
|
+0.29 / +5.58%
|
5.30
|
5.56
|
5.20
|
5.49
|
5.39
|
5.49
|
1,802,454
|
|
|
12/22/2020
|
+0.10 / +1.96%
|
5.10
|
5.25
|
5.10
|
5.20
|
5.19
|
5.20
|
1,095,574
|
|
|
12/21/2020
|
+0.10 / +2.00%
|
5.00
|
5.17
|
5.00
|
5.10
|
5.08
|
5.10
|
86,290
|
|
|
12/18/2020
|
+0.10 / +2.04%
|
4.90
|
5.24
|
4.87
|
5.00
|
5.00
|
5.00
|
102,660
|
|
|
12/17/2020
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.86
|
4.90
|
4.90
|
4.90
|
33,890
|
|
|
12/16/2020
|
+0.01 / +0.20%
|
4.89
|
4.91
|
4.82
|
4.90
|
4.90
|
4.90
|
12,380
|
|
|
12/15/2020
|
-0.08 / -1.61%
|
4.97
|
5.00
|
4.87
|
4.89
|
4.93
|
4.89
|
20,840
|
|
|
12/14/2020
|
+0.21 / +4.41%
|
4.76
|
4.97
|
4.76
|
4.97
|
4.89
|
4.97
|
57,000
|
|
|
12/11/2020
|
-0.08 / -1.65%
|
4.78
|
4.83
|
4.75
|
4.76
|
4.78
|
4.76
|
39,020
|
|
|
12/10/2020
|
-0.13 / -2.62%
|
4.90
|
4.94
|
4.84
|
4.84
|
4.87
|
4.84
|
95,850
|
|
|
12/9/2020
|
+0.02 / +0.40%
|
4.95
|
4.98
|
4.86
|
4.97
|
4.95
|
4.97
|
61,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|