|
|
Closing price on 10/26/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
27,840 |
| Split-adjusted Price |
4.82 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
4.82
|
27,840
|
|
|
10/23/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.84
|
4.82
|
6,220
|
|
|
10/22/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
4.77
|
1,560
|
|
|
10/21/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
4.71
|
21,700
|
|
|
10/20/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.80
|
4.82
|
28,760
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.01
|
4.87
|
41,060
|
|
|
10/16/2015
|
+0.50 / +5.81%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.17
|
4.87
|
54,330
|
|
|
10/15/2015
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.48
|
4.61
|
66,130
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
4.34
|
51,560
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
4.34
|
24,330
|
|
|
10/12/2015
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.00
|
4.34
|
14,370
|
|
|
10/9/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.87
|
4.23
|
26,420
|
|
|
10/8/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.86
|
4.23
|
32,330
|
|
|
10/7/2015
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
4.23
|
17,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
4.34
|
23,450
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
4.34
|
12,920
|
|
|
10/2/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
4.34
|
6,280
|
|
|
10/1/2015
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
4.34
|
17,190
|
|
|
9/30/2015
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.60
|
7.90
|
7.77
|
4.23
|
33,220
|
|
|
9/29/2015
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.63
|
4.07
|
10,090
|
|
|
9/28/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.88
|
4.23
|
21,700
|
|
|
9/25/2015
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.93
|
4.23
|
8,200
|
|
|
9/24/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.39
|
12,000
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.19
|
4.34
|
5,620
|
|
|
9/22/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
4.34
|
15,210
|
|
|
9/21/2015
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.15
|
4.44
|
15,090
|
|
|
9/18/2015
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
4.39
|
11,480
|
|
|
9/17/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.14
|
4.34
|
19,770
|
|
|
9/16/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.22
|
4.44
|
12,410
|
|
|
9/15/2015
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.90
|
8.20
|
8.02
|
4.39
|
12,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|