|
|
Closing price on 1/24/2017
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.44 |
| Volume |
10,460 |
| Split-adjusted Price |
5.14 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.44
|
8.00
|
7.46
|
5.14
|
10,460
|
|
|
1/23/2017
|
+0.21 / +2.70%
|
8.28
|
8.28
|
7.25
|
8.00
|
7.30
|
5.14
|
15,880
|
|
|
1/20/2017
|
+0.19 / +2.50%
|
7.30
|
7.79
|
7.10
|
7.79
|
7.20
|
5.01
|
10,830
|
|
|
1/19/2017
|
-0.20 / -2.56%
|
8.29
|
8.29
|
7.60
|
7.60
|
7.60
|
4.88
|
60
|
|
|
1/18/2017
|
-0.05 / -0.64%
|
7.60
|
7.89
|
7.32
|
7.80
|
7.46
|
5.01
|
11,260
|
|
|
1/17/2017
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
5.04
|
0
|
|
|
1/16/2017
|
-0.33 / -4.03%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
5.04
|
900
|
|
|
1/13/2017
|
+0.18 / +2.25%
|
7.80
|
8.25
|
7.50
|
8.18
|
7.64
|
5.26
|
1,570
|
|
|
1/12/2017
|
0.00 / 0.00%
|
7.60
|
8.30
|
7.60
|
8.00
|
7.96
|
5.14
|
2,210
|
|
|
1/11/2017
|
+0.12 / +1.52%
|
7.40
|
8.00
|
7.40
|
8.00
|
8.00
|
5.14
|
30
|
|
|
1/10/2017
|
-0.04 / -0.51%
|
7.92
|
7.92
|
7.70
|
7.88
|
7.80
|
5.06
|
2,180
|
|
|
1/9/2017
|
-0.06 / -0.75%
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
5.09
|
300
|
|
|
1/6/2017
|
+0.19 / +2.44%
|
7.60
|
8.00
|
7.60
|
7.98
|
7.92
|
5.13
|
45,090
|
|
|
1/5/2017
|
-0.20 / -2.50%
|
7.85
|
7.85
|
7.60
|
7.79
|
7.77
|
5.01
|
3,030
|
|
|
1/4/2017
|
-0.31 / -3.73%
|
8.00
|
8.00
|
7.85
|
7.99
|
7.91
|
5.13
|
4,680
|
|
|
1/3/2017
|
+0.31 / +3.88%
|
7.99
|
8.30
|
7.90
|
8.30
|
7.96
|
5.33
|
16,710
|
|
|
12/30/2016
|
+0.39 / +5.13%
|
7.59
|
8.13
|
7.59
|
7.99
|
7.64
|
5.13
|
4,710
|
|
|
12/29/2016
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.56
|
4.88
|
4,500
|
|
|
12/28/2016
|
-0.20 / -2.53%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.59
|
4.95
|
2,730
|
|
|
12/27/2016
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.85
|
5.08
|
7,130
|
|
|
12/26/2016
|
+0.07 / +0.94%
|
7.21
|
7.95
|
7.21
|
7.50
|
7.81
|
4.82
|
86,200
|
|
|
12/23/2016
|
+0.04 / +0.54%
|
7.39
|
7.43
|
7.38
|
7.43
|
7.38
|
4.77
|
18,970
|
|
|
12/22/2016
|
+0.19 / +2.64%
|
7.00
|
7.49
|
7.00
|
7.39
|
7.32
|
4.75
|
11,060
|
|
|
12/21/2016
|
-0.10 / -1.37%
|
6.81
|
7.40
|
6.81
|
7.20
|
7.33
|
4.63
|
15,970
|
|
|
12/20/2016
|
+0.19 / +2.67%
|
7.00
|
7.45
|
7.00
|
7.30
|
7.33
|
4.69
|
6,140
|
|
|
12/19/2016
|
-0.32 / -4.31%
|
7.10
|
7.40
|
7.10
|
7.11
|
7.18
|
4.57
|
2,620
|
|
|
12/16/2016
|
0.00 / 0.00%
|
7.10
|
7.43
|
7.00
|
7.43
|
7.12
|
4.77
|
3,510
|
|
|
12/15/2016
|
0.00 / 0.00%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
4.77
|
1,930
|
|
|
12/14/2016
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.43
|
7.43
|
7.66
|
4.77
|
4,960
|
|
|
12/13/2016
|
-0.56 / -7.00%
|
7.45
|
7.89
|
7.44
|
7.44
|
7.56
|
4.78
|
26,130
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|