|
|
Closing price on 10/1/2020
|
|
| Open |
4.77 |
| High |
4.78 |
| Low |
4.76 |
| Volume |
40,350 |
| Split-adjusted Price |
4.76 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.01 / -0.21%
|
4.77
|
4.78
|
4.76
|
4.76
|
4.76
|
4.76
|
40,350
|
|
|
9/30/2020
|
+0.01 / +0.21%
|
4.76
|
4.79
|
4.75
|
4.77
|
4.76
|
4.77
|
22,920
|
|
|
9/29/2020
|
+0.01 / +0.21%
|
4.75
|
4.77
|
4.72
|
4.76
|
4.73
|
4.76
|
65,630
|
|
|
9/28/2020
|
+0.04 / +0.85%
|
4.71
|
4.75
|
4.71
|
4.75
|
4.73
|
4.75
|
34,280
|
|
|
9/25/2020
|
-0.04 / -0.84%
|
4.72
|
4.73
|
4.71
|
4.71
|
4.71
|
4.71
|
42,210
|
|
|
9/24/2020
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.71
|
4.75
|
4.74
|
4.75
|
31,670
|
|
|
9/23/2020
|
+0.01 / +0.21%
|
4.74
|
4.78
|
4.74
|
4.75
|
4.75
|
4.75
|
37,860
|
|
|
9/22/2020
|
-0.02 / -0.42%
|
4.75
|
4.79
|
4.70
|
4.74
|
4.75
|
4.74
|
54,370
|
|
|
9/21/2020
|
-0.03 / -0.63%
|
4.80
|
4.84
|
4.75
|
4.76
|
4.77
|
4.76
|
119,840
|
|
|
9/18/2020
|
+0.04 / +0.84%
|
4.75
|
4.80
|
4.75
|
4.79
|
4.76
|
4.79
|
57,740
|
|
|
9/17/2020
|
-0.14 / -2.86%
|
4.80
|
4.88
|
4.75
|
4.75
|
4.78
|
4.75
|
78,700
|
|
|
9/16/2020
|
+0.02 / +0.41%
|
4.93
|
4.93
|
4.75
|
4.89
|
4.85
|
4.89
|
967,140
|
|
|
9/15/2020
|
+0.15 / +3.18%
|
4.80
|
4.90
|
4.75
|
4.87
|
4.83
|
4.87
|
118,120
|
|
|
9/14/2020
|
+0.01 / +0.21%
|
4.71
|
4.78
|
4.68
|
4.72
|
4.70
|
4.72
|
76,350
|
|
|
9/11/2020
|
-0.05 / -1.05%
|
4.68
|
4.72
|
4.68
|
4.71
|
4.70
|
4.71
|
52,720
|
|
|
9/10/2020
|
+0.06 / +1.28%
|
4.75
|
4.79
|
4.71
|
4.76
|
4.75
|
4.76
|
17,680
|
|
|
9/9/2020
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.68
|
4.70
|
4.70
|
4.70
|
15,890
|
|
|
9/8/2020
|
-0.06 / -1.26%
|
4.83
|
4.83
|
4.61
|
4.71
|
4.70
|
4.71
|
51,520
|
|
|
9/7/2020
|
-0.08 / -1.65%
|
4.85
|
5.00
|
4.76
|
4.77
|
4.80
|
4.77
|
67,090
|
|
|
9/4/2020
|
0.00 / 0.00%
|
4.80
|
4.85
|
4.70
|
4.85
|
4.73
|
4.85
|
72,740
|
|
|
9/3/2020
|
-0.25 / -4.90%
|
5.00
|
5.09
|
4.80
|
4.85
|
4.90
|
4.85
|
40,600
|
|
|
9/1/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
5.10
|
4,030
|
|
|
8/31/2020
|
+0.12 / +2.41%
|
4.98
|
5.20
|
4.95
|
5.10
|
5.01
|
5.10
|
77,230
|
|
|
8/28/2020
|
+0.17 / +3.53%
|
4.80
|
4.99
|
4.80
|
4.98
|
4.95
|
4.98
|
71,080
|
|
|
8/27/2020
|
+0.03 / +0.63%
|
4.79
|
4.85
|
4.76
|
4.81
|
4.80
|
4.81
|
37,310
|
|
|
8/26/2020
|
-0.01 / -0.21%
|
4.79
|
4.80
|
4.70
|
4.78
|
4.78
|
4.78
|
33,040
|
|
|
8/25/2020
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.75
|
4.79
|
12,210
|
|
|
8/24/2020
|
+0.08 / +1.69%
|
4.73
|
4.83
|
4.73
|
4.80
|
4.79
|
4.80
|
15,460
|
|
|
8/21/2020
|
0.00 / 0.00%
|
4.72
|
4.72
|
4.60
|
4.72
|
4.65
|
4.72
|
70,590
|
|
|
8/20/2020
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.71
|
4.72
|
4.75
|
4.72
|
26,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|