|
Closing price on 11/6/2018
|
|
| Open |
7.22 |
| High |
7.45 |
| Low |
7.20 |
| Volume |
16,270 |
| Split-adjusted Price |
6.40 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
-0.01 / -0.14%
|
7.22
|
7.45
|
7.20
|
7.24
|
7.25
|
6.40
|
16,270
|
|
|
11/5/2018
|
+0.26 / +3.72%
|
6.97
|
7.25
|
6.95
|
7.25
|
7.06
|
6.41
|
55,970
|
|
|
11/2/2018
|
-0.01 / -0.14%
|
7.00
|
7.05
|
6.90
|
6.99
|
6.98
|
6.18
|
89,030
|
|
|
11/1/2018
|
-0.28 / -3.85%
|
7.27
|
7.27
|
7.00
|
7.00
|
7.18
|
6.18
|
105,780
|
|
|
10/31/2018
|
-0.27 / -3.58%
|
7.21
|
7.55
|
7.21
|
7.28
|
7.37
|
6.43
|
242,470
|
|
|
10/30/2018
|
+0.21 / +2.86%
|
7.26
|
7.85
|
7.25
|
7.55
|
7.66
|
6.67
|
141,840
|
|
|
10/29/2018
|
0.00 / 0.00%
|
7.34
|
7.47
|
7.06
|
7.34
|
7.35
|
6.48
|
39,600
|
|
|
10/26/2018
|
+0.09 / +1.24%
|
7.25
|
7.75
|
7.25
|
7.34
|
7.37
|
6.48
|
41,650
|
|
|
10/25/2018
|
0.00 / 0.00%
|
7.25
|
7.25
|
6.81
|
7.25
|
7.19
|
6.41
|
52,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.23
|
7.25
|
7.27
|
6.41
|
39,500
|
|
|
10/23/2018
|
-0.24 / -3.20%
|
7.35
|
7.46
|
7.15
|
7.25
|
7.29
|
6.41
|
54,220
|
|
|
10/22/2018
|
+0.04 / +0.54%
|
7.30
|
7.60
|
7.30
|
7.49
|
7.44
|
6.62
|
11,960
|
|
|
10/19/2018
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.31
|
7.45
|
7.45
|
6.58
|
28,850
|
|
|
10/18/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.30
|
6.63
|
22,600
|
|
|
10/17/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.54
|
6.63
|
10,480
|
|
|
10/16/2018
|
+0.15 / +2.04%
|
7.58
|
7.58
|
7.25
|
7.50
|
7.38
|
6.63
|
33,070
|
|
|
10/15/2018
|
-0.30 / -3.92%
|
7.70
|
7.70
|
7.35
|
7.35
|
7.38
|
6.49
|
44,450
|
|
|
10/12/2018
|
+0.45 / +6.25%
|
7.21
|
7.70
|
7.16
|
7.65
|
7.32
|
6.76
|
36,490
|
|
|
10/11/2018
|
-0.50 / -6.49%
|
7.41
|
7.41
|
7.17
|
7.20
|
7.32
|
6.36
|
246,350
|
|
|
10/10/2018
|
0.00 / 0.00%
|
7.65
|
7.87
|
7.60
|
7.70
|
7.71
|
6.80
|
70,310
|
|
|
10/9/2018
|
+0.21 / +2.80%
|
7.80
|
7.89
|
7.53
|
7.70
|
7.68
|
6.80
|
162,760
|
|
|
10/8/2018
|
+0.49 / +7.00%
|
7.15
|
7.49
|
7.12
|
7.49
|
7.46
|
6.62
|
148,620
|
|
|
10/5/2018
|
+0.09 / +1.30%
|
6.91
|
7.10
|
6.91
|
7.00
|
7.07
|
6.18
|
142,290
|
|
|
10/4/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
6.90
|
6.91
|
6.92
|
6.10
|
55,230
|
|
|
10/3/2018
|
-0.22 / -3.09%
|
7.13
|
7.20
|
6.91
|
6.91
|
7.00
|
6.10
|
33,720
|
|
|
10/2/2018
|
+0.10 / +1.42%
|
7.01
|
7.18
|
6.80
|
7.13
|
6.98
|
6.30
|
74,080
|
|
|
10/1/2018
|
-0.06 / -0.85%
|
7.48
|
7.48
|
7.00
|
7.03
|
7.09
|
6.21
|
27,660
|
|
|
9/28/2018
|
-0.34 / -4.58%
|
7.50
|
7.50
|
7.00
|
7.09
|
7.09
|
6.26
|
79,540
|
|
|
9/27/2018
|
+0.06 / +0.81%
|
7.70
|
7.70
|
7.30
|
7.43
|
7.56
|
6.56
|
52,400
|
|
|
9/26/2018
|
+0.46 / +6.66%
|
6.82
|
7.39
|
6.82
|
7.37
|
7.17
|
6.51
|
195,480
|
|
|