|
|
Closing price on 11/1/2019
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.40 |
| Volume |
123,510 |
| Split-adjusted Price |
9.23 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.45
|
10.48
|
9.23
|
123,510
|
|
|
10/31/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.54
|
9.19
|
119,870
|
|
|
10/30/2019
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.48
|
9.28
|
671,460
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.39
|
9.19
|
144,140
|
|
|
10/28/2019
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.40
|
9.19
|
111,790
|
|
|
10/25/2019
|
+0.35 / +3.50%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.17
|
9.14
|
279,250
|
|
|
10/24/2019
|
+0.15 / +1.52%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.06
|
8.83
|
114,360
|
|
|
10/23/2019
|
-0.25 / -2.48%
|
10.20
|
10.20
|
9.85
|
9.85
|
10.06
|
8.70
|
75,540
|
|
|
10/22/2019
|
+0.05 / +0.50%
|
10.10
|
10.20
|
9.95
|
10.10
|
10.09
|
8.92
|
89,880
|
|
|
10/21/2019
|
+0.05 / +0.50%
|
10.20
|
10.20
|
9.80
|
10.05
|
10.11
|
8.88
|
126,830
|
|
|
10/18/2019
|
0.00 / 0.00%
|
9.85
|
10.20
|
9.85
|
10.00
|
9.99
|
8.83
|
88,450
|
|
|
10/17/2019
|
-0.10 / -0.99%
|
9.65
|
10.25
|
9.65
|
10.00
|
10.02
|
8.83
|
101,580
|
|
|
10/16/2019
|
-0.20 / -1.94%
|
10.55
|
10.55
|
10.10
|
10.10
|
10.38
|
8.92
|
105,600
|
|
|
10/15/2019
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.38
|
9.10
|
110,960
|
|
|
10/14/2019
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.54
|
9.28
|
81,950
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.58
|
9.32
|
140,130
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.52
|
9.32
|
117,440
|
|
|
10/9/2019
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.55
|
10.55
|
10.62
|
9.32
|
215,510
|
|
|
10/8/2019
|
+0.25 / +2.42%
|
10.65
|
10.75
|
10.35
|
10.60
|
10.51
|
9.37
|
133,640
|
|
|
10/7/2019
|
-0.20 / -1.90%
|
10.55
|
11.00
|
10.30
|
10.35
|
10.66
|
9.14
|
179,350
|
|
|
10/4/2019
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.35
|
10.55
|
10.57
|
9.32
|
89,740
|
|
|
10/3/2019
|
+0.40 / +3.94%
|
10.15
|
10.55
|
10.00
|
10.55
|
10.29
|
9.32
|
384,510
|
|
|
10/2/2019
|
+0.05 / +0.50%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.15
|
8.97
|
149,190
|
|
|
10/1/2019
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.20
|
8.92
|
150,390
|
|
|
9/30/2019
|
+0.05 / +0.50%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.20
|
8.97
|
122,520
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.10
|
10.10
|
10.22
|
8.92
|
146,310
|
|
|
9/26/2019
|
-0.30 / -2.88%
|
10.40
|
10.45
|
10.10
|
10.10
|
10.24
|
8.92
|
126,810
|
|
|
9/25/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.27
|
9.19
|
225,610
|
|
|
9/24/2019
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.29
|
9.19
|
180,610
|
|
|
9/23/2019
|
-0.30 / -2.86%
|
10.70
|
10.90
|
9.95
|
10.20
|
10.40
|
9.01
|
258,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|