|
|
Closing price on 12/10/2021
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.30 |
| Volume |
791,400 |
| Split-adjusted Price |
10.50 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.25 / -2.33%
|
10.75
|
10.85
|
10.30
|
10.50
|
10.56
|
10.50
|
791,400
|
|
|
12/9/2021
|
+0.15 / +1.42%
|
10.10
|
11.00
|
10.10
|
10.75
|
10.58
|
10.75
|
386,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.43
|
10.60
|
414,600
|
|
|
12/7/2021
|
+0.20 / +1.92%
|
10.45
|
10.70
|
9.68
|
10.60
|
10.03
|
10.60
|
1,300,000
|
|
|
12/6/2021
|
-0.75 / -6.73%
|
11.15
|
11.15
|
10.40
|
10.40
|
10.63
|
10.40
|
946,700
|
|
|
12/3/2021
|
-0.60 / -5.11%
|
11.80
|
11.80
|
11.00
|
11.15
|
11.39
|
11.15
|
644,200
|
|
|
12/2/2021
|
+0.15 / +1.29%
|
11.50
|
12.00
|
11.40
|
11.75
|
11.78
|
11.75
|
1,003,400
|
|
|
12/1/2021
|
+0.10 / +0.87%
|
11.45
|
12.10
|
11.40
|
11.60
|
11.75
|
11.60
|
1,235,100
|
|
|
11/30/2021
|
-0.05 / -0.43%
|
12.10
|
12.10
|
11.35
|
11.50
|
11.63
|
11.50
|
1,165,500
|
|
|
11/29/2021
|
+0.75 / +6.94%
|
10.20
|
11.55
|
10.20
|
11.55
|
11.11
|
11.55
|
1,241,400
|
|
|
11/26/2021
|
-0.30 / -2.70%
|
10.95
|
11.10
|
10.60
|
10.80
|
10.85
|
10.80
|
677,500
|
|
|
11/25/2021
|
+0.10 / +0.91%
|
10.60
|
11.35
|
10.60
|
11.10
|
11.10
|
11.10
|
889,500
|
|
|
11/24/2021
|
-0.25 / -2.22%
|
11.85
|
11.85
|
10.95
|
11.00
|
11.29
|
11.00
|
516,300
|
|
|
11/23/2021
|
+0.70 / +6.64%
|
10.00
|
11.25
|
9.90
|
11.25
|
10.40
|
11.25
|
1,148,400
|
|
|
11/22/2021
|
-0.75 / -6.64%
|
11.30
|
11.35
|
10.55
|
10.55
|
10.65
|
10.55
|
1,509,600
|
|
|
11/19/2021
|
-0.85 / -7.00%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.80
|
11.30
|
1,614,200
|
|
|
11/18/2021
|
+0.40 / +3.40%
|
11.75
|
12.40
|
11.75
|
12.15
|
12.07
|
12.15
|
1,194,600
|
|
|
11/17/2021
|
-0.05 / -0.42%
|
11.95
|
12.50
|
11.40
|
11.75
|
12.11
|
11.75
|
1,483,500
|
|
|
11/16/2021
|
+0.75 / +6.79%
|
11.45
|
11.80
|
11.00
|
11.80
|
11.50
|
11.80
|
2,494,000
|
|
|
11/15/2021
|
+0.70 / +6.76%
|
10.90
|
11.05
|
10.80
|
11.05
|
11.00
|
11.05
|
1,474,300
|
|
|
11/12/2021
|
+0.66 / +6.81%
|
9.56
|
10.35
|
9.56
|
10.35
|
10.28
|
10.35
|
2,626,400
|
|
|
11/11/2021
|
+0.42 / +4.53%
|
9.30
|
9.85
|
9.27
|
9.69
|
9.51
|
9.69
|
865,600
|
|
|
11/10/2021
|
+0.41 / +4.63%
|
8.86
|
9.30
|
8.70
|
9.27
|
9.07
|
9.27
|
711,200
|
|
|
11/9/2021
|
-0.19 / -2.10%
|
9.25
|
9.25
|
8.86
|
8.86
|
8.94
|
8.86
|
417,400
|
|
|
11/8/2021
|
+0.34 / +3.90%
|
8.90
|
9.15
|
8.71
|
9.05
|
8.98
|
9.05
|
507,700
|
|
|
11/5/2021
|
+0.11 / +1.28%
|
8.87
|
8.87
|
8.41
|
8.71
|
8.54
|
8.71
|
584,500
|
|
|
11/4/2021
|
-0.29 / -3.26%
|
8.56
|
8.89
|
8.40
|
8.60
|
8.57
|
8.60
|
552,100
|
|
|
11/3/2021
|
-0.66 / -6.91%
|
9.55
|
9.60
|
8.89
|
8.89
|
9.12
|
8.89
|
1,000,100
|
|
|
11/2/2021
|
+0.32 / +3.47%
|
9.32
|
9.75
|
9.32
|
9.55
|
9.52
|
9.55
|
721,300
|
|
|
11/1/2021
|
-0.32 / -3.35%
|
9.33
|
9.48
|
8.89
|
9.23
|
9.26
|
9.23
|
1,234,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|