|
|
Closing price on 11/25/2020
|
|
| Open |
4.26 |
| High |
4.29 |
| Low |
4.24 |
| Volume |
17,870 |
| Split-adjusted Price |
4.24 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.02 / -0.47%
|
4.26
|
4.29
|
4.24
|
4.24
|
4.25
|
4.24
|
17,870
|
|
|
11/24/2020
|
-0.01 / -0.23%
|
4.30
|
4.30
|
4.24
|
4.26
|
4.26
|
4.26
|
4,570
|
|
|
11/23/2020
|
-0.05 / -1.16%
|
4.40
|
4.40
|
4.27
|
4.27
|
4.29
|
4.27
|
15,590
|
|
|
11/20/2020
|
+0.13 / +3.10%
|
4.19
|
4.33
|
4.18
|
4.32
|
4.20
|
4.32
|
40,040
|
|
|
11/19/2020
|
-0.01 / -0.24%
|
4.22
|
4.22
|
4.18
|
4.19
|
4.19
|
4.19
|
38,770
|
|
|
11/18/2020
|
-0.07 / -1.64%
|
4.31
|
4.31
|
4.20
|
4.20
|
4.22
|
4.20
|
72,910
|
|
|
11/17/2020
|
-0.05 / -1.16%
|
4.27
|
4.37
|
4.27
|
4.27
|
4.28
|
4.27
|
12,200
|
|
|
11/16/2020
|
-0.02 / -0.46%
|
4.34
|
4.35
|
4.32
|
4.32
|
4.34
|
4.32
|
26,070
|
|
|
11/13/2020
|
-0.01 / -0.23%
|
4.34
|
4.35
|
4.31
|
4.34
|
4.35
|
4.34
|
10,160
|
|
|
11/12/2020
|
-0.05 / -1.14%
|
4.37
|
4.40
|
4.32
|
4.35
|
4.34
|
4.35
|
40,620
|
|
|
11/11/2020
|
+0.01 / +0.23%
|
4.41
|
4.44
|
4.36
|
4.40
|
4.40
|
4.40
|
20,800
|
|
|
11/10/2020
|
+0.01 / +0.23%
|
4.59
|
4.59
|
4.35
|
4.39
|
4.39
|
4.39
|
4,090
|
|
|
11/9/2020
|
-0.06 / -1.35%
|
4.40
|
4.45
|
4.37
|
4.38
|
4.39
|
4.38
|
75,440
|
|
|
11/6/2020
|
+0.03 / +0.68%
|
4.41
|
4.44
|
4.39
|
4.44
|
4.42
|
4.44
|
17,240
|
|
|
11/5/2020
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.41
|
4.41
|
4.44
|
4.41
|
29,470
|
|
|
11/4/2020
|
+0.05 / +1.12%
|
4.59
|
4.59
|
4.45
|
4.50
|
4.46
|
4.50
|
11,140
|
|
|
11/3/2020
|
-0.03 / -0.67%
|
4.59
|
4.59
|
4.45
|
4.45
|
4.45
|
4.45
|
23,940
|
|
|
11/2/2020
|
-0.01 / -0.22%
|
4.44
|
4.49
|
4.44
|
4.48
|
4.45
|
4.48
|
2,250
|
|
|
10/30/2020
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.49
|
4.45
|
4.49
|
12,910
|
|
|
10/29/2020
|
+0.04 / +0.90%
|
4.40
|
4.50
|
4.40
|
4.49
|
4.49
|
4.49
|
11,580
|
|
|
10/28/2020
|
-0.10 / -2.20%
|
4.56
|
4.56
|
4.45
|
4.45
|
4.45
|
4.45
|
19,320
|
|
|
10/27/2020
|
0.00 / 0.00%
|
4.64
|
4.65
|
4.53
|
4.55
|
4.56
|
4.55
|
16,670
|
|
|
10/26/2020
|
-0.11 / -2.36%
|
4.70
|
4.70
|
4.51
|
4.55
|
4.54
|
4.55
|
34,330
|
|
|
10/23/2020
|
-0.02 / -0.43%
|
4.68
|
4.68
|
4.60
|
4.66
|
4.61
|
4.66
|
22,570
|
|
|
10/22/2020
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.63
|
4.68
|
4.65
|
4.68
|
6,230
|
|
|
10/21/2020
|
+0.14 / +3.08%
|
4.55
|
4.75
|
4.55
|
4.68
|
4.56
|
4.68
|
218,860
|
|
|
10/20/2020
|
-0.12 / -2.58%
|
4.66
|
4.66
|
4.54
|
4.54
|
4.54
|
4.54
|
13,430
|
|
|
10/19/2020
|
+0.07 / +1.53%
|
4.50
|
4.69
|
4.50
|
4.66
|
4.54
|
4.66
|
11,020
|
|
|
10/16/2020
|
-0.03 / -0.65%
|
4.62
|
4.66
|
4.55
|
4.59
|
4.56
|
4.59
|
24,110
|
|
|
10/15/2020
|
-0.04 / -0.86%
|
4.66
|
4.66
|
4.62
|
4.62
|
4.64
|
4.62
|
54,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|