|
|
Closing price on 1/22/2019
|
|
| Open |
7.89 |
| High |
7.89 |
| Low |
7.60 |
| Volume |
50,220 |
| Split-adjusted Price |
6.81 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.60
|
7.71
|
7.65
|
6.81
|
50,220
|
|
|
1/21/2019
|
+0.05 / +0.65%
|
7.78
|
7.95
|
7.66
|
7.72
|
7.77
|
6.82
|
172,480
|
|
|
1/18/2019
|
-0.03 / -0.39%
|
7.97
|
7.97
|
7.50
|
7.67
|
7.73
|
6.78
|
50,550
|
|
|
1/17/2019
|
0.00 / 0.00%
|
7.80
|
7.88
|
7.60
|
7.70
|
7.73
|
6.80
|
97,700
|
|
|
1/16/2019
|
+0.10 / +1.32%
|
7.55
|
7.86
|
7.40
|
7.70
|
7.61
|
6.80
|
69,620
|
|
|
1/15/2019
|
+0.13 / +1.74%
|
7.99
|
7.99
|
7.51
|
7.60
|
7.83
|
6.71
|
357,220
|
|
|
1/14/2019
|
+0.48 / +6.87%
|
7.00
|
7.47
|
7.00
|
7.47
|
7.27
|
6.60
|
170,380
|
|
|
1/11/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.96
|
6.99
|
6.99
|
6.18
|
9,730
|
|
|
1/10/2019
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.99
|
6.99
|
7.00
|
6.18
|
21,290
|
|
|
1/9/2019
|
-0.06 / -0.85%
|
7.05
|
7.05
|
6.99
|
6.99
|
6.99
|
6.18
|
221,590
|
|
|
1/8/2019
|
+0.25 / +3.68%
|
6.81
|
7.08
|
6.81
|
7.05
|
6.99
|
6.23
|
35,360
|
|
|
1/7/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
6.01
|
36,470
|
|
|
1/4/2019
|
-0.05 / -0.73%
|
6.76
|
6.80
|
6.69
|
6.80
|
6.73
|
6.01
|
24,070
|
|
|
1/3/2019
|
-0.12 / -1.72%
|
6.99
|
6.99
|
6.80
|
6.85
|
6.86
|
6.05
|
116,670
|
|
|
1/2/2019
|
+0.07 / +1.01%
|
7.15
|
7.15
|
6.85
|
6.97
|
6.97
|
6.16
|
10,900
|
|
|
12/28/2018
|
-0.08 / -1.15%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
6.10
|
20,320
|
|
|
12/27/2018
|
+0.04 / +0.58%
|
7.00
|
7.00
|
6.90
|
6.98
|
6.97
|
6.17
|
13,800
|
|
|
12/26/2018
|
+0.09 / +1.31%
|
7.09
|
7.09
|
6.85
|
6.94
|
6.89
|
6.13
|
13,780
|
|
|
12/25/2018
|
-0.08 / -1.15%
|
6.93
|
7.10
|
6.80
|
6.85
|
6.90
|
6.05
|
44,070
|
|
|
12/24/2018
|
-0.07 / -1.00%
|
7.00
|
7.10
|
6.90
|
6.93
|
6.98
|
6.12
|
31,810
|
|
|
12/21/2018
|
0.00 / 0.00%
|
7.23
|
7.23
|
6.78
|
7.00
|
6.91
|
6.18
|
5,790
|
|
|
12/20/2018
|
+0.01 / +0.14%
|
7.00
|
7.00
|
6.85
|
7.00
|
6.96
|
6.18
|
34,030
|
|
|
12/19/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.89
|
6.99
|
7.00
|
6.18
|
11,720
|
|
|
12/18/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.81
|
7.00
|
6.90
|
6.18
|
32,470
|
|
|
12/17/2018
|
-0.26 / -3.63%
|
7.23
|
7.23
|
6.90
|
6.90
|
6.99
|
6.10
|
50,680
|
|
|
12/14/2018
|
+0.06 / +0.85%
|
7.10
|
7.20
|
7.10
|
7.16
|
7.14
|
6.33
|
4,130
|
|
|
12/13/2018
|
+0.19 / +2.75%
|
6.92
|
7.14
|
6.91
|
7.10
|
7.01
|
6.27
|
40,920
|
|
|
12/12/2018
|
-0.07 / -1.00%
|
7.40
|
7.40
|
6.90
|
6.91
|
7.15
|
6.10
|
7,990
|
|
|
12/11/2018
|
+0.13 / +1.90%
|
6.90
|
6.98
|
6.80
|
6.98
|
6.91
|
6.17
|
13,320
|
|
|
12/10/2018
|
+0.10 / +1.48%
|
6.75
|
6.85
|
6.71
|
6.85
|
6.75
|
6.05
|
29,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|