|
|
Closing price on 1/23/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
21,350 |
| Split-adjusted Price |
3.64 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.64
|
21,350
|
|
|
1/22/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.59
|
10,140
|
|
|
1/21/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.48
|
6,100
|
|
|
1/20/2015
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.59
|
20,830
|
|
|
1/19/2015
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.48
|
25,020
|
|
|
1/16/2015
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
3.53
|
21,560
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
3.64
|
72,540
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.64
|
22,130
|
|
|
1/13/2015
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.64
|
73,890
|
|
|
1/12/2015
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.90
|
3.69
|
14,770
|
|
|
1/9/2015
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.86
|
43,280
|
|
|
1/8/2015
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
3.75
|
5,070
|
|
|
1/7/2015
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.10
|
3.80
|
70,300
|
|
|
1/6/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.69
|
35,960
|
|
|
1/5/2015
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.69
|
67,290
|
|
|
12/31/2014
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.48
|
17,160
|
|
|
12/30/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.20
|
3.32
|
70,450
|
|
|
12/29/2014
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.32
|
29,100
|
|
|
12/26/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
3.53
|
28,980
|
|
|
12/25/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.48
|
9,830
|
|
|
12/24/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
3.59
|
15,530
|
|
|
12/23/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
3.69
|
10,620
|
|
|
12/22/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.59
|
44,250
|
|
|
12/19/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
3.59
|
11,900
|
|
|
12/18/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.69
|
40,470
|
|
|
12/17/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
3.64
|
119,620
|
|
|
12/16/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
3.75
|
14,920
|
|
|
12/15/2014
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
3.75
|
79,100
|
|
|
12/12/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.86
|
38,910
|
|
|
12/11/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.75
|
29,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|