|
|
Closing price on 10/12/2018
|
|
| Open |
7.21 |
| High |
7.70 |
| Low |
7.16 |
| Volume |
36,490 |
| Split-adjusted Price |
6.76 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.45 / +6.25%
|
7.21
|
7.70
|
7.16
|
7.65
|
7.32
|
6.76
|
36,490
|
|
|
10/11/2018
|
-0.50 / -6.49%
|
7.41
|
7.41
|
7.17
|
7.20
|
7.32
|
6.36
|
246,350
|
|
|
10/10/2018
|
0.00 / 0.00%
|
7.65
|
7.87
|
7.60
|
7.70
|
7.71
|
6.80
|
70,310
|
|
|
10/9/2018
|
+0.21 / +2.80%
|
7.80
|
7.89
|
7.53
|
7.70
|
7.68
|
6.80
|
162,760
|
|
|
10/8/2018
|
+0.49 / +7.00%
|
7.15
|
7.49
|
7.12
|
7.49
|
7.46
|
6.62
|
148,620
|
|
|
10/5/2018
|
+0.09 / +1.30%
|
6.91
|
7.10
|
6.91
|
7.00
|
7.07
|
6.18
|
142,290
|
|
|
10/4/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
6.90
|
6.91
|
6.92
|
6.10
|
55,230
|
|
|
10/3/2018
|
-0.22 / -3.09%
|
7.13
|
7.20
|
6.91
|
6.91
|
7.00
|
6.10
|
33,720
|
|
|
10/2/2018
|
+0.10 / +1.42%
|
7.01
|
7.18
|
6.80
|
7.13
|
6.98
|
6.30
|
74,080
|
|
|
10/1/2018
|
-0.06 / -0.85%
|
7.48
|
7.48
|
7.00
|
7.03
|
7.09
|
6.21
|
27,660
|
|
|
9/28/2018
|
-0.34 / -4.58%
|
7.50
|
7.50
|
7.00
|
7.09
|
7.09
|
6.26
|
79,540
|
|
|
9/27/2018
|
+0.06 / +0.81%
|
7.70
|
7.70
|
7.30
|
7.43
|
7.56
|
6.56
|
52,400
|
|
|
9/26/2018
|
+0.46 / +6.66%
|
6.82
|
7.39
|
6.82
|
7.37
|
7.17
|
6.51
|
195,480
|
|
|
9/25/2018
|
+0.32 / +4.86%
|
6.60
|
7.00
|
6.59
|
6.91
|
6.85
|
6.10
|
77,630
|
|
|
9/24/2018
|
+0.07 / +1.07%
|
6.52
|
6.60
|
6.52
|
6.59
|
6.57
|
5.82
|
36,090
|
|
|
9/21/2018
|
-0.05 / -0.76%
|
6.59
|
6.59
|
6.52
|
6.52
|
6.54
|
5.76
|
14,980
|
|
|
9/20/2018
|
+0.07 / +1.08%
|
6.50
|
6.58
|
6.50
|
6.57
|
6.52
|
5.80
|
27,620
|
|
|
9/19/2018
|
-0.10 / -1.52%
|
6.58
|
6.60
|
6.49
|
6.50
|
6.50
|
5.74
|
34,640
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.53
|
6.60
|
6.57
|
5.83
|
13,010
|
|
|
9/17/2018
|
0.00 / 0.00%
|
6.62
|
6.62
|
6.58
|
6.60
|
6.59
|
5.83
|
23,360
|
|
|
9/14/2018
|
+0.02 / +0.30%
|
6.57
|
6.60
|
6.55
|
6.60
|
6.58
|
5.83
|
10,420
|
|
|
9/13/2018
|
-0.02 / -0.30%
|
6.51
|
6.59
|
6.51
|
6.58
|
6.56
|
5.81
|
21,340
|
|
|
9/12/2018
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.83
|
20,330
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.59
|
6.60
|
6.46
|
6.59
|
6.59
|
5.82
|
23,080
|
|
|
9/10/2018
|
+0.04 / +0.61%
|
6.46
|
6.59
|
6.46
|
6.59
|
6.52
|
5.82
|
24,710
|
|
|
9/7/2018
|
+0.10 / +1.55%
|
6.55
|
6.55
|
6.46
|
6.55
|
6.53
|
5.79
|
19,680
|
|
|
9/6/2018
|
-0.05 / -0.77%
|
6.50
|
6.59
|
6.45
|
6.45
|
6.48
|
5.70
|
41,510
|
|
|
9/5/2018
|
-0.09 / -1.37%
|
6.59
|
6.59
|
6.50
|
6.50
|
6.52
|
5.74
|
50,770
|
|
|
9/4/2018
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.53
|
6.59
|
6.57
|
5.82
|
28,490
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.51
|
6.58
|
6.54
|
5.81
|
24,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|