|
|
Closing price on 10/22/2020
|
|
| Open |
4.65 |
| High |
4.68 |
| Low |
4.63 |
| Volume |
6,230 |
| Split-adjusted Price |
4.68 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.63
|
4.68
|
4.65
|
4.68
|
6,230
|
|
|
10/21/2020
|
+0.14 / +3.08%
|
4.55
|
4.75
|
4.55
|
4.68
|
4.56
|
4.68
|
218,860
|
|
|
10/20/2020
|
-0.12 / -2.58%
|
4.66
|
4.66
|
4.54
|
4.54
|
4.54
|
4.54
|
13,430
|
|
|
10/19/2020
|
+0.07 / +1.53%
|
4.50
|
4.69
|
4.50
|
4.66
|
4.54
|
4.66
|
11,020
|
|
|
10/16/2020
|
-0.03 / -0.65%
|
4.62
|
4.66
|
4.55
|
4.59
|
4.56
|
4.59
|
24,110
|
|
|
10/15/2020
|
-0.04 / -0.86%
|
4.66
|
4.66
|
4.62
|
4.62
|
4.64
|
4.62
|
54,900
|
|
|
10/14/2020
|
-0.04 / -0.85%
|
4.67
|
4.74
|
4.66
|
4.66
|
4.71
|
4.66
|
20,170
|
|
|
10/13/2020
|
-0.01 / -0.21%
|
4.70
|
4.72
|
4.66
|
4.70
|
4.71
|
4.70
|
8,060
|
|
|
10/12/2020
|
-0.04 / -0.84%
|
4.75
|
4.75
|
4.62
|
4.71
|
4.71
|
4.71
|
47,090
|
|
|
10/9/2020
|
-0.01 / -0.21%
|
4.72
|
4.75
|
4.70
|
4.75
|
4.71
|
4.75
|
64,580
|
|
|
10/8/2020
|
-0.02 / -0.42%
|
4.79
|
4.79
|
4.71
|
4.76
|
4.72
|
4.76
|
41,760
|
|
|
10/7/2020
|
+0.06 / +1.27%
|
4.70
|
4.79
|
4.70
|
4.78
|
4.74
|
4.78
|
20,870
|
|
|
10/6/2020
|
-0.06 / -1.26%
|
4.78
|
4.79
|
4.71
|
4.72
|
4.74
|
4.72
|
53,220
|
|
|
10/5/2020
|
+0.08 / +1.70%
|
4.82
|
4.82
|
4.70
|
4.78
|
4.77
|
4.78
|
18,030
|
|
|
10/2/2020
|
-0.06 / -1.26%
|
4.76
|
4.86
|
4.61
|
4.70
|
4.75
|
4.70
|
95,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|