|
Closing price on 10/16/2019
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.10 |
| Volume |
105,600 |
| Split-adjusted Price |
8.92 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.20 / -1.94%
|
10.55
|
10.55
|
10.10
|
10.10
|
10.38
|
8.92
|
105,600
|
|
|
10/15/2019
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.38
|
9.10
|
110,960
|
|
|
10/14/2019
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.54
|
9.28
|
81,950
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.58
|
9.32
|
140,130
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.52
|
9.32
|
117,440
|
|
|
10/9/2019
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.55
|
10.55
|
10.62
|
9.32
|
215,510
|
|
|
10/8/2019
|
+0.25 / +2.42%
|
10.65
|
10.75
|
10.35
|
10.60
|
10.51
|
9.37
|
133,640
|
|
|
10/7/2019
|
-0.20 / -1.90%
|
10.55
|
11.00
|
10.30
|
10.35
|
10.66
|
9.14
|
179,350
|
|
|
10/4/2019
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.35
|
10.55
|
10.57
|
9.32
|
89,740
|
|
|
10/3/2019
|
+0.40 / +3.94%
|
10.15
|
10.55
|
10.00
|
10.55
|
10.29
|
9.32
|
384,510
|
|
|
10/2/2019
|
+0.05 / +0.50%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.15
|
8.97
|
149,190
|
|
|
10/1/2019
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.20
|
8.92
|
150,390
|
|
|
9/30/2019
|
+0.05 / +0.50%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.20
|
8.97
|
122,520
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.10
|
10.10
|
10.22
|
8.92
|
146,310
|
|
|
9/26/2019
|
-0.30 / -2.88%
|
10.40
|
10.45
|
10.10
|
10.10
|
10.24
|
8.92
|
126,810
|
|
|
9/25/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.27
|
9.19
|
225,610
|
|
|
9/24/2019
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.29
|
9.19
|
180,610
|
|
|
9/23/2019
|
-0.30 / -2.86%
|
10.70
|
10.90
|
9.95
|
10.20
|
10.40
|
9.01
|
258,200
|
|
|
9/20/2019
|
-0.75 / -6.67%
|
11.25
|
11.25
|
10.50
|
10.50
|
10.86
|
9.28
|
1,006,020
|
|
|
9/19/2019
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.25
|
11.16
|
9.94
|
337,830
|
|
|
9/18/2019
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.15
|
11.35
|
11.31
|
10.03
|
510,940
|
|
|
9/17/2019
|
+0.55 / +5.14%
|
10.75
|
11.35
|
10.75
|
11.25
|
11.08
|
9.94
|
843,870
|
|
|
9/16/2019
|
-0.10 / -0.93%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.84
|
9.45
|
255,950
|
|
|
9/13/2019
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.60
|
10.80
|
10.79
|
9.54
|
374,990
|
|
|
9/12/2019
|
-0.20 / -1.83%
|
10.95
|
11.10
|
10.60
|
10.70
|
10.87
|
9.45
|
377,430
|
|
|
9/11/2019
|
+0.65 / +6.34%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.42
|
9.63
|
463,030
|
|
|
9/10/2019
|
+0.20 / +1.99%
|
10.05
|
10.30
|
10.05
|
10.25
|
10.14
|
9.06
|
222,710
|
|
|
9/9/2019
|
-0.20 / -1.95%
|
10.30
|
10.50
|
10.00
|
10.05
|
10.31
|
8.88
|
144,700
|
|
|
9/6/2019
|
-0.10 / -0.97%
|
10.35
|
10.50
|
10.10
|
10.25
|
10.30
|
9.06
|
254,820
|
|
|
9/5/2019
|
+0.25 / +2.48%
|
10.00
|
10.40
|
10.00
|
10.35
|
10.27
|
9.14
|
347,100
|
|
|