|
|
Closing price on 11/20/2019
|
|
| Open |
9.18 |
| High |
9.18 |
| Low |
8.99 |
| Volume |
2,023,000 |
| Split-adjusted Price |
9.09 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
-0.01 / -0.11%
|
9.18
|
9.18
|
8.99
|
9.09
|
9.06
|
9.09
|
2,023,000
|
|
|
11/19/2019
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.06
|
9.10
|
9.11
|
9.10
|
63,570
|
|
|
11/18/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.13
|
9.17
|
9.13
|
43,520
|
|
|
11/15/2019
|
-0.02 / -0.22%
|
9.00
|
9.25
|
8.99
|
9.13
|
9.09
|
9.13
|
225,480
|
|
|
11/14/2019
|
-0.05 / -0.54%
|
9.29
|
9.33
|
9.11
|
9.15
|
9.23
|
9.15
|
77,870
|
|
|
11/13/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.12
|
9.20
|
9.21
|
9.20
|
143,500
|
|
|
11/12/2019
|
+0.10 / +1.10%
|
9.10
|
9.25
|
9.10
|
9.20
|
9.19
|
9.20
|
63,960
|
|
|
11/11/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.11
|
9.10
|
97,170
|
|
|
11/8/2019
|
-0.09 / -0.97%
|
9.00
|
9.39
|
9.00
|
9.20
|
9.28
|
9.20
|
134,780
|
|
|
11/7/2019
|
-1.01 / -9.81%
|
9.30
|
9.40
|
9.10
|
9.29
|
9.28
|
9.29
|
98,980
|
|
|
11/6/2019
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.15
|
10.30
|
10.32
|
9.10
|
206,750
|
|
|
11/5/2019
|
-0.25 / -2.39%
|
10.45
|
10.45
|
10.10
|
10.20
|
10.27
|
9.01
|
396,779
|
|
|
11/4/2019
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.35
|
10.45
|
10.44
|
9.23
|
596,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|