|
|
Closing price on 1/7/2022
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.00 |
| Volume |
1,715,600 |
| Split-adjusted Price |
15.15 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.65 / +4.48%
|
14.60
|
15.50
|
14.00
|
15.15
|
14.99
|
15.15
|
1,715,600
|
|
|
1/6/2022
|
+0.40 / +2.84%
|
14.10
|
14.85
|
13.50
|
14.50
|
14.05
|
14.50
|
1,370,200
|
|
|
1/5/2022
|
+0.20 / +1.44%
|
14.80
|
14.85
|
14.00
|
14.10
|
14.38
|
14.10
|
1,400,300
|
|
|
1/4/2022
|
+0.90 / +6.92%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.88
|
13.90
|
257,500
|
|
|
12/31/2021
|
-0.50 / -3.70%
|
13.50
|
13.90
|
13.00
|
13.00
|
13.23
|
13.00
|
711,500
|
|
|
12/30/2021
|
-0.70 / -4.93%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.75
|
13.50
|
799,100
|
|
|
12/29/2021
|
-0.15 / -1.05%
|
14.35
|
14.80
|
13.80
|
14.20
|
14.32
|
14.20
|
942,000
|
|
|
12/28/2021
|
-0.10 / -0.69%
|
14.30
|
15.05
|
13.50
|
14.35
|
14.29
|
14.35
|
1,480,100
|
|
|
12/27/2021
|
+0.55 / +3.96%
|
13.35
|
14.50
|
12.95
|
14.45
|
13.44
|
14.45
|
972,400
|
|
|
12/24/2021
|
-1.00 / -6.71%
|
14.50
|
15.00
|
13.90
|
13.90
|
14.04
|
13.90
|
2,844,130
|
|
|
12/23/2021
|
+0.75 / +5.30%
|
15.10
|
15.10
|
13.20
|
14.90
|
14.51
|
14.90
|
5,577,000
|
|
|
12/22/2021
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
323,500
|
|
|
12/21/2021
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
715,300
|
|
|
12/20/2021
|
+0.80 / +6.90%
|
12.40
|
12.40
|
11.60
|
12.40
|
12.27
|
12.40
|
2,245,200
|
|
|
12/17/2021
|
+0.75 / +6.91%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.60
|
11.60
|
1,115,200
|
|
|
12/16/2021
|
+0.15 / +1.40%
|
10.60
|
11.00
|
10.45
|
10.85
|
10.62
|
10.85
|
854,400
|
|
|
12/15/2021
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.65
|
10.70
|
10.78
|
10.70
|
398,900
|
|
|
12/14/2021
|
-0.10 / -0.89%
|
11.40
|
11.50
|
10.80
|
11.10
|
11.13
|
11.10
|
560,400
|
|
|
12/13/2021
|
+0.70 / +6.67%
|
10.75
|
11.20
|
10.50
|
11.20
|
11.03
|
11.20
|
1,228,000
|
|
|
12/10/2021
|
-0.25 / -2.33%
|
10.75
|
10.85
|
10.30
|
10.50
|
10.56
|
10.50
|
791,400
|
|
|
12/9/2021
|
+0.15 / +1.42%
|
10.10
|
11.00
|
10.10
|
10.75
|
10.58
|
10.75
|
386,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.43
|
10.60
|
414,600
|
|
|
12/7/2021
|
+0.20 / +1.92%
|
10.45
|
10.70
|
9.68
|
10.60
|
10.03
|
10.60
|
1,300,000
|
|
|
12/6/2021
|
-0.75 / -6.73%
|
11.15
|
11.15
|
10.40
|
10.40
|
10.63
|
10.40
|
946,700
|
|
|
12/3/2021
|
-0.60 / -5.11%
|
11.80
|
11.80
|
11.00
|
11.15
|
11.39
|
11.15
|
644,200
|
|
|
12/2/2021
|
+0.15 / +1.29%
|
11.50
|
12.00
|
11.40
|
11.75
|
11.78
|
11.75
|
1,003,400
|
|
|
12/1/2021
|
+0.10 / +0.87%
|
11.45
|
12.10
|
11.40
|
11.60
|
11.75
|
11.60
|
1,235,100
|
|
|
11/30/2021
|
-0.05 / -0.43%
|
12.10
|
12.10
|
11.35
|
11.50
|
11.63
|
11.50
|
1,165,500
|
|
|
11/29/2021
|
+0.75 / +6.94%
|
10.20
|
11.55
|
10.20
|
11.55
|
11.11
|
11.55
|
1,241,400
|
|
|
11/26/2021
|
-0.30 / -2.70%
|
10.95
|
11.10
|
10.60
|
10.80
|
10.85
|
10.80
|
677,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|