|
|
Closing price on 11/24/2015
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
20,420 |
| Split-adjusted Price |
4.02 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.44
|
4.02
|
20,420
|
|
|
11/23/2015
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
4.02
|
11,210
|
|
|
11/20/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
4.12
|
8,940
|
|
|
11/19/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
4.12
|
6,780
|
|
|
11/18/2015
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.68
|
4.07
|
19,410
|
|
|
11/17/2015
|
-0.50 / -6.02%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.85
|
4.18
|
91,750
|
|
|
11/16/2015
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
4.44
|
10,000
|
|
|
11/13/2015
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.38
|
4.28
|
1,910
|
|
|
11/12/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.16
|
4.39
|
31,390
|
|
|
11/11/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.50
|
17,270
|
|
|
11/10/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.36
|
4.55
|
8,250
|
|
|
11/9/2015
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.58
|
4.66
|
6,530
|
|
|
11/6/2015
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.52
|
4.61
|
10,920
|
|
|
11/5/2015
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.62
|
4.71
|
26,790
|
|
|
11/4/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
4.66
|
36,270
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
4.71
|
3,850
|
|
|
11/2/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.50
|
8.80
|
8.59
|
4.71
|
7,570
|
|
|
10/30/2015
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.79
|
4.77
|
5,120
|
|
|
10/29/2015
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.61
|
4.82
|
7,780
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.75
|
4.71
|
26,860
|
|
|
10/27/2015
|
-0.20 / -2.22%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.98
|
4.71
|
42,430
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
4.82
|
27,840
|
|
|
10/23/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.84
|
4.82
|
6,220
|
|
|
10/22/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
4.77
|
1,560
|
|
|
10/21/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
4.71
|
21,700
|
|
|
10/20/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.80
|
4.82
|
28,760
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.01
|
4.87
|
41,060
|
|
|
10/16/2015
|
+0.50 / +5.81%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.17
|
4.87
|
54,330
|
|
|
10/15/2015
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.48
|
4.61
|
66,130
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
4.34
|
51,560
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|