|
|
Closing price on 10/26/2016
|
|
| Open |
7.60 |
| High |
8.09 |
| Low |
7.60 |
| Volume |
4,010 |
| Split-adjusted Price |
4.33 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
+0.08 / +1.00%
|
7.60
|
8.09
|
7.60
|
8.09
|
7.85
|
4.33
|
4,010
|
|
|
10/25/2016
|
-0.01 / -0.12%
|
7.51
|
8.02
|
7.51
|
8.01
|
7.65
|
4.29
|
10,060
|
|
|
10/24/2016
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
4.29
|
10
|
|
|
10/21/2016
|
-0.17 / -2.08%
|
7.80
|
8.29
|
7.62
|
8.02
|
7.64
|
4.29
|
28,140
|
|
|
10/20/2016
|
-0.04 / -0.49%
|
8.49
|
8.49
|
7.66
|
8.19
|
7.69
|
4.39
|
10,010
|
|
|
10/19/2016
|
+0.52 / +6.74%
|
8.19
|
8.24
|
8.19
|
8.23
|
8.21
|
4.41
|
70
|
|
|
10/18/2016
|
-0.29 / -3.63%
|
8.00
|
8.29
|
7.71
|
7.71
|
7.96
|
4.13
|
1,130
|
|
|
10/17/2016
|
-0.39 / -4.65%
|
8.00
|
8.00
|
7.83
|
8.00
|
7.96
|
4.28
|
1,570
|
|
|
10/14/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.39
|
8.35
|
4.49
|
10,020
|
|
|
10/13/2016
|
+0.39 / +4.88%
|
7.90
|
8.39
|
7.80
|
8.39
|
7.92
|
4.49
|
3,030
|
|
|
10/12/2016
|
-0.39 / -4.65%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
4.28
|
16,090
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|