|
|
Closing price on 12/16/2020
|
|
| Open |
4.89 |
| High |
4.91 |
| Low |
4.82 |
| Volume |
12,380 |
| Split-adjusted Price |
4.90 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
+0.01 / +0.20%
|
4.89
|
4.91
|
4.82
|
4.90
|
4.90
|
4.90
|
12,380
|
|
|
12/15/2020
|
-0.08 / -1.61%
|
4.97
|
5.00
|
4.87
|
4.89
|
4.93
|
4.89
|
20,840
|
|
|
12/14/2020
|
+0.21 / +4.41%
|
4.76
|
4.97
|
4.76
|
4.97
|
4.89
|
4.97
|
57,000
|
|
|
12/11/2020
|
-0.08 / -1.65%
|
4.78
|
4.83
|
4.75
|
4.76
|
4.78
|
4.76
|
39,020
|
|
|
12/10/2020
|
-0.13 / -2.62%
|
4.90
|
4.94
|
4.84
|
4.84
|
4.87
|
4.84
|
95,850
|
|
|
12/9/2020
|
+0.02 / +0.40%
|
4.95
|
4.98
|
4.86
|
4.97
|
4.95
|
4.97
|
61,390
|
|
|
12/8/2020
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.83
|
4.95
|
4.93
|
4.95
|
47,390
|
|
|
12/7/2020
|
+0.03 / +0.60%
|
4.96
|
5.12
|
4.96
|
5.00
|
5.01
|
5.00
|
59,610
|
|
|
12/4/2020
|
-0.22 / -4.24%
|
5.19
|
5.19
|
4.96
|
4.97
|
5.01
|
4.97
|
101,920
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.92
|
5.21
|
4.92
|
5.19
|
5.10
|
5.19
|
135,890
|
|
|
12/2/2020
|
-0.16 / -2.99%
|
5.43
|
5.43
|
5.10
|
5.19
|
5.20
|
5.19
|
90,890
|
|
|
12/1/2020
|
+0.18 / +3.48%
|
5.18
|
5.45
|
5.00
|
5.35
|
5.25
|
5.35
|
524,970
|
|
|
11/30/2020
|
+0.33 / +6.82%
|
5.17
|
5.17
|
5.17
|
5.17
|
5.17
|
5.17
|
112,740
|
|
|
11/27/2020
|
+0.31 / +6.84%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
70,510
|
|
|
11/26/2020
|
+0.29 / +6.84%
|
4.30
|
4.53
|
4.28
|
4.53
|
4.42
|
4.53
|
45,110
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|