|
|
Closing price on 1/5/2017
|
|
| Open |
7.85 |
| High |
7.85 |
| Low |
7.60 |
| Volume |
3,030 |
| Split-adjusted Price |
5.01 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
+0.51 / +6.81%
|
8.00
|
8.00
|
7.00
|
8.00
|
7.03
|
5.14
|
5,830
|
|
|
12/9/2016
|
+0.49 / +7.00%
|
7.49
|
7.49
|
6.80
|
7.49
|
6.86
|
4.81
|
27,420
|
|
|
12/8/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.85
|
7.00
|
6.97
|
4.50
|
14,070
|
|
|
12/7/2016
|
-0.99 / -12.39%
|
7.12
|
7.12
|
6.90
|
7.00
|
6.99
|
4.50
|
45,350
|
|
|
12/6/2016
|
-0.01 / -0.13%
|
8.30
|
8.30
|
7.50
|
7.99
|
7.94
|
4.28
|
5,790
|
|
|
12/5/2016
|
0.00 / 0.00%
|
7.52
|
8.00
|
7.50
|
8.00
|
7.76
|
4.28
|
3,990
|
|
|
12/2/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
4.28
|
20,450
|
|
|
12/1/2016
|
-0.10 / -1.23%
|
8.29
|
8.29
|
8.00
|
8.00
|
8.14
|
4.28
|
7,250
|
|
|
11/30/2016
|
+0.20 / +2.53%
|
8.29
|
8.30
|
8.10
|
8.10
|
8.21
|
4.34
|
24,970
|
|
|
11/29/2016
|
+0.01 / +0.13%
|
7.80
|
8.19
|
7.34
|
7.90
|
7.67
|
4.23
|
10,560
|
|
|
11/28/2016
|
+0.05 / +0.64%
|
8.00
|
8.38
|
7.51
|
7.89
|
7.87
|
4.22
|
3,560
|
|
|
11/25/2016
|
+0.51 / +6.96%
|
7.33
|
7.84
|
7.33
|
7.84
|
7.84
|
4.20
|
17,730
|
|
|
11/24/2016
|
-0.02 / -0.27%
|
7.40
|
7.86
|
7.33
|
7.33
|
7.38
|
3.93
|
10,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|