|
|
Closing price on 10/3/2018
|
|
| Open |
7.13 |
| High |
7.20 |
| Low |
6.91 |
| Volume |
33,720 |
| Split-adjusted Price |
6.10 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
-0.22 / -3.09%
|
7.13
|
7.20
|
6.91
|
6.91
|
7.00
|
6.10
|
33,720
|
|
|
10/2/2018
|
+0.10 / +1.42%
|
7.01
|
7.18
|
6.80
|
7.13
|
6.98
|
6.30
|
74,080
|
|
|
10/1/2018
|
-0.06 / -0.85%
|
7.48
|
7.48
|
7.00
|
7.03
|
7.09
|
6.21
|
27,660
|
|
|
9/28/2018
|
-0.34 / -4.58%
|
7.50
|
7.50
|
7.00
|
7.09
|
7.09
|
6.26
|
79,540
|
|
|
9/27/2018
|
+0.06 / +0.81%
|
7.70
|
7.70
|
7.30
|
7.43
|
7.56
|
6.56
|
52,400
|
|
|
9/26/2018
|
+0.46 / +6.66%
|
6.82
|
7.39
|
6.82
|
7.37
|
7.17
|
6.51
|
195,480
|
|
|
9/25/2018
|
+0.32 / +4.86%
|
6.60
|
7.00
|
6.59
|
6.91
|
6.85
|
6.10
|
77,630
|
|
|
9/24/2018
|
+0.07 / +1.07%
|
6.52
|
6.60
|
6.52
|
6.59
|
6.57
|
5.82
|
36,090
|
|
|
9/21/2018
|
-0.05 / -0.76%
|
6.59
|
6.59
|
6.52
|
6.52
|
6.54
|
5.76
|
14,980
|
|
|
9/20/2018
|
+0.07 / +1.08%
|
6.50
|
6.58
|
6.50
|
6.57
|
6.52
|
5.80
|
27,620
|
|
|
9/19/2018
|
-0.10 / -1.52%
|
6.58
|
6.60
|
6.49
|
6.50
|
6.50
|
5.74
|
34,640
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.53
|
6.60
|
6.57
|
5.83
|
13,010
|
|
|
9/17/2018
|
0.00 / 0.00%
|
6.62
|
6.62
|
6.58
|
6.60
|
6.59
|
5.83
|
23,360
|
|
|
9/14/2018
|
+0.02 / +0.30%
|
6.57
|
6.60
|
6.55
|
6.60
|
6.58
|
5.83
|
10,420
|
|
|
9/13/2018
|
-0.02 / -0.30%
|
6.51
|
6.59
|
6.51
|
6.58
|
6.56
|
5.81
|
21,340
|
|
|
9/12/2018
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.83
|
20,330
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.59
|
6.60
|
6.46
|
6.59
|
6.59
|
5.82
|
23,080
|
|
|
9/10/2018
|
+0.04 / +0.61%
|
6.46
|
6.59
|
6.46
|
6.59
|
6.52
|
5.82
|
24,710
|
|
|
9/7/2018
|
+0.10 / +1.55%
|
6.55
|
6.55
|
6.46
|
6.55
|
6.53
|
5.79
|
19,680
|
|
|
9/6/2018
|
-0.05 / -0.77%
|
6.50
|
6.59
|
6.45
|
6.45
|
6.48
|
5.70
|
41,510
|
|
|
9/5/2018
|
-0.09 / -1.37%
|
6.59
|
6.59
|
6.50
|
6.50
|
6.52
|
5.74
|
50,770
|
|
|
9/4/2018
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.53
|
6.59
|
6.57
|
5.82
|
28,490
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.51
|
6.58
|
6.54
|
5.81
|
24,170
|
|
|
8/30/2018
|
+0.07 / +1.08%
|
6.51
|
6.60
|
6.51
|
6.58
|
6.56
|
5.81
|
30,030
|
|
|
8/29/2018
|
-0.09 / -1.36%
|
6.60
|
6.60
|
6.51
|
6.51
|
6.53
|
5.75
|
31,990
|
|
|
8/28/2018
|
+0.09 / +1.38%
|
6.52
|
6.64
|
6.52
|
6.60
|
6.57
|
5.83
|
22,080
|
|
|
8/27/2018
|
-0.06 / -0.91%
|
6.56
|
6.56
|
6.51
|
6.51
|
6.51
|
5.75
|
31,330
|
|
|
8/24/2018
|
+0.02 / +0.31%
|
6.57
|
6.57
|
6.52
|
6.57
|
6.55
|
5.80
|
29,020
|
|
|
8/23/2018
|
-0.02 / -0.30%
|
6.51
|
6.65
|
6.50
|
6.55
|
6.55
|
5.79
|
22,890
|
|
|
8/22/2018
|
+0.02 / +0.31%
|
6.52
|
6.60
|
6.50
|
6.57
|
6.56
|
5.80
|
128,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|