|
|
Closing price on 10/28/2021
|
|
| Open |
9.40 |
| High |
9.77 |
| Low |
9.40 |
| Volume |
597,000 |
| Split-adjusted Price |
9.60 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.40 / +4.35%
|
9.40
|
9.77
|
9.40
|
9.60
|
9.60
|
9.60
|
597,000
|
|
|
10/27/2021
|
+0.60 / +6.98%
|
8.56
|
9.20
|
8.55
|
9.20
|
9.02
|
9.20
|
1,306,800
|
|
|
10/26/2021
|
-0.25 / -2.82%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.59
|
8.60
|
527,700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
8.98
|
9.15
|
8.51
|
8.85
|
8.85
|
8.85
|
507,500
|
|
|
10/22/2021
|
+0.26 / +3.03%
|
8.69
|
9.19
|
8.69
|
8.85
|
8.93
|
8.85
|
811,800
|
|
|
10/21/2021
|
+0.56 / +6.97%
|
8.01
|
8.59
|
8.01
|
8.59
|
8.45
|
8.59
|
1,056,900
|
|
|
10/20/2021
|
+0.28 / +3.61%
|
7.99
|
8.20
|
7.75
|
8.03
|
7.97
|
8.03
|
765,300
|
|
|
10/19/2021
|
+0.20 / +2.65%
|
7.55
|
8.00
|
7.50
|
7.75
|
7.69
|
7.75
|
261,100
|
|
|
10/18/2021
|
+0.05 / +0.67%
|
7.56
|
7.63
|
7.50
|
7.55
|
7.52
|
7.55
|
162,600
|
|
|
10/15/2021
|
-0.10 / -1.32%
|
7.60
|
7.74
|
7.50
|
7.50
|
7.61
|
7.50
|
211,700
|
|
|
10/14/2021
|
+0.13 / +1.74%
|
7.49
|
7.75
|
7.47
|
7.60
|
7.66
|
7.60
|
186,700
|
|
|
10/13/2021
|
+0.18 / +2.47%
|
7.29
|
7.47
|
7.27
|
7.47
|
7.40
|
7.47
|
127,000
|
|
|
10/12/2021
|
+0.08 / +1.11%
|
7.21
|
7.30
|
7.21
|
7.29
|
7.24
|
7.29
|
85,200
|
|
|
10/11/2021
|
-0.06 / -0.83%
|
7.27
|
7.27
|
7.17
|
7.21
|
7.21
|
7.21
|
111,200
|
|
|
10/8/2021
|
-0.09 / -1.22%
|
7.36
|
7.36
|
7.20
|
7.27
|
7.26
|
7.27
|
83,800
|
|
|
10/7/2021
|
+0.06 / +0.82%
|
7.53
|
7.53
|
7.19
|
7.36
|
7.28
|
7.36
|
78,000
|
|
|
10/6/2021
|
+0.22 / +3.11%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.22
|
7.30
|
103,500
|
|
|
10/5/2021
|
-0.12 / -1.67%
|
7.20
|
7.20
|
6.90
|
7.08
|
6.99
|
7.08
|
206,800
|
|
|
10/4/2021
|
-0.14 / -1.91%
|
7.34
|
7.34
|
7.15
|
7.20
|
7.20
|
7.20
|
129,500
|
|
|
10/1/2021
|
-0.15 / -2.00%
|
7.25
|
7.49
|
7.25
|
7.34
|
7.39
|
7.34
|
43,200
|
|
|
9/30/2021
|
+0.02 / +0.27%
|
7.32
|
7.49
|
7.32
|
7.49
|
7.46
|
7.49
|
108,100
|
|
|
9/29/2021
|
+0.13 / +1.77%
|
7.54
|
7.54
|
7.10
|
7.47
|
7.37
|
7.47
|
119,800
|
|
|
9/28/2021
|
+0.17 / +2.37%
|
7.03
|
7.35
|
6.90
|
7.34
|
7.06
|
7.34
|
223,200
|
|
|
9/27/2021
|
-0.53 / -6.88%
|
7.70
|
7.70
|
7.17
|
7.17
|
7.28
|
7.17
|
441,100
|
|
|
9/24/2021
|
-0.06 / -0.77%
|
7.60
|
7.73
|
7.40
|
7.70
|
7.62
|
7.70
|
264,300
|
|
|
9/23/2021
|
-0.57 / -6.84%
|
8.55
|
8.55
|
7.76
|
7.76
|
8.11
|
7.76
|
499,800
|
|
|
9/22/2021
|
+0.54 / +6.93%
|
7.70
|
8.33
|
7.52
|
8.33
|
8.14
|
8.33
|
482,900
|
|
|
9/21/2021
|
-0.01 / -0.13%
|
7.77
|
7.79
|
7.30
|
7.79
|
7.56
|
7.79
|
352,300
|
|
|
9/20/2021
|
+0.07 / +0.91%
|
8.01
|
8.26
|
7.73
|
7.80
|
8.05
|
7.80
|
1,054,800
|
|
|
9/17/2021
|
+0.50 / +6.92%
|
7.24
|
7.73
|
7.24
|
7.73
|
7.61
|
7.73
|
310,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|