|
|
Closing price on 11/5/2020
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.41 |
| Volume |
29,470 |
| Split-adjusted Price |
4.41 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2020
|
-0.04 / -0.85%
|
4.67
|
4.74
|
4.66
|
4.66
|
4.71
|
4.66
|
20,170
|
|
|
10/13/2020
|
-0.01 / -0.21%
|
4.70
|
4.72
|
4.66
|
4.70
|
4.71
|
4.70
|
8,060
|
|
|
10/12/2020
|
-0.04 / -0.84%
|
4.75
|
4.75
|
4.62
|
4.71
|
4.71
|
4.71
|
47,090
|
|
|
10/9/2020
|
-0.01 / -0.21%
|
4.72
|
4.75
|
4.70
|
4.75
|
4.71
|
4.75
|
64,580
|
|
|
10/8/2020
|
-0.02 / -0.42%
|
4.79
|
4.79
|
4.71
|
4.76
|
4.72
|
4.76
|
41,760
|
|
|
10/7/2020
|
+0.06 / +1.27%
|
4.70
|
4.79
|
4.70
|
4.78
|
4.74
|
4.78
|
20,870
|
|
|
10/6/2020
|
-0.06 / -1.26%
|
4.78
|
4.79
|
4.71
|
4.72
|
4.74
|
4.72
|
53,220
|
|
|
10/5/2020
|
+0.08 / +1.70%
|
4.82
|
4.82
|
4.70
|
4.78
|
4.77
|
4.78
|
18,030
|
|
|
10/2/2020
|
-0.06 / -1.26%
|
4.76
|
4.86
|
4.61
|
4.70
|
4.75
|
4.70
|
95,640
|
|
|
10/1/2020
|
-0.01 / -0.21%
|
4.77
|
4.78
|
4.76
|
4.76
|
4.76
|
4.76
|
40,350
|
|
|
9/30/2020
|
+0.01 / +0.21%
|
4.76
|
4.79
|
4.75
|
4.77
|
4.76
|
4.77
|
22,920
|
|
|
9/29/2020
|
+0.01 / +0.21%
|
4.75
|
4.77
|
4.72
|
4.76
|
4.73
|
4.76
|
65,630
|
|
|
9/28/2020
|
+0.04 / +0.85%
|
4.71
|
4.75
|
4.71
|
4.75
|
4.73
|
4.75
|
34,280
|
|
|
9/25/2020
|
-0.04 / -0.84%
|
4.72
|
4.73
|
4.71
|
4.71
|
4.71
|
4.71
|
42,210
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|