|
Closing price on 10/11/2016
|
|
| Open |
8.49 |
| High |
8.49 |
| Low |
7.65 |
| Volume |
3,580 |
| Split-adjusted Price |
4.49 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2016
|
+0.20 / +2.44%
|
8.49
|
8.49
|
7.65
|
8.39
|
8.26
|
4.49
|
3,580
|
|
|
10/10/2016
|
+0.19 / +2.38%
|
8.56
|
8.56
|
7.62
|
8.19
|
8.00
|
4.39
|
250
|
|
|
10/7/2016
|
-0.59 / -6.87%
|
8.69
|
8.69
|
8.00
|
8.00
|
8.02
|
4.28
|
30,690
|
|
|
10/6/2016
|
+0.19 / +2.26%
|
8.20
|
8.59
|
8.20
|
8.59
|
8.26
|
4.60
|
3,630
|
|
|
10/5/2016
|
+0.20 / +2.44%
|
8.39
|
8.40
|
8.30
|
8.40
|
8.33
|
4.50
|
120
|
|
|
10/4/2016
|
-0.30 / -3.53%
|
8.58
|
8.58
|
8.20
|
8.20
|
8.45
|
4.39
|
1,420
|
|
|
10/3/2016
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.55
|
10
|
|
|
9/30/2016
|
-0.10 / -1.20%
|
8.25
|
8.30
|
8.20
|
8.20
|
8.24
|
4.39
|
300
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.26
|
4.44
|
3,510
|
|
|
9/28/2016
|
-0.40 / -4.60%
|
8.79
|
8.79
|
8.30
|
8.30
|
8.55
|
4.44
|
1,010
|
|
|
9/27/2016
|
-0.16 / -1.81%
|
8.30
|
8.79
|
8.25
|
8.70
|
8.51
|
4.66
|
1,250
|
|
|
9/26/2016
|
+0.56 / +6.75%
|
8.69
|
8.87
|
8.69
|
8.86
|
8.78
|
4.74
|
150
|
|
|
9/23/2016
|
-0.09 / -1.07%
|
8.39
|
8.39
|
8.30
|
8.30
|
8.35
|
4.44
|
700
|
|
|
9/22/2016
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.21
|
8.39
|
8.33
|
4.49
|
7,560
|
|
|
9/21/2016
|
-0.20 / -2.33%
|
8.30
|
8.59
|
8.30
|
8.40
|
8.45
|
4.50
|
9,940
|
|
|
9/20/2016
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.20
|
8.60
|
8.26
|
4.61
|
16,580
|
|
|
9/19/2016
|
+0.20 / +2.33%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.85
|
4.71
|
5,730
|
|
|
9/16/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.61
|
4,500
|
|
|
9/15/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
4.61
|
2,500
|
|
|
9/14/2016
|
-0.10 / -1.14%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.94
|
4.66
|
1,230
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.78
|
4.71
|
4,080
|
|
|
9/12/2016
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.71
|
830
|
|
|
9/9/2016
|
+0.20 / +2.38%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.78
|
4.61
|
50,690
|
|
|
9/8/2016
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.50
|
500
|
|
|
9/7/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
4.66
|
10,620
|
|
|
9/6/2016
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
4.61
|
15,130
|
|
|
9/5/2016
|
+0.30 / +3.66%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.51
|
4.55
|
27,490
|
|
|
9/1/2016
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.48
|
4.39
|
5,070
|
|
|
8/31/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.61
|
320
|
|
|
8/30/2016
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.43
|
4.55
|
6,640
|
|
|