|
|
Closing price on 12/18/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
40,470 |
| Split-adjusted Price |
3.69 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.69
|
40,470
|
|
|
12/17/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
3.64
|
119,620
|
|
|
12/16/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
3.75
|
14,920
|
|
|
12/15/2014
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
3.75
|
79,100
|
|
|
12/12/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.86
|
38,910
|
|
|
12/11/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.75
|
29,950
|
|
|
12/10/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
3.86
|
84,610
|
|
|
12/9/2014
|
-0.50 / -6.49%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.20
|
3.86
|
102,540
|
|
|
12/8/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.12
|
33,930
|
|
|
12/5/2014
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
4.12
|
116,630
|
|
|
12/4/2014
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.60
|
4.07
|
114,150
|
|
|
12/3/2014
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.18
|
117,830
|
|
|
12/2/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.91
|
222,430
|
|
|
12/1/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
3.69
|
55,380
|
|
|
11/28/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.75
|
24,340
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
3.69
|
18,500
|
|
|
11/26/2014
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
3.69
|
41,680
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.75
|
31,360
|
|
|
11/24/2014
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.75
|
63,840
|
|
|
11/21/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
3.86
|
79,610
|
|
|
11/20/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.86
|
164,870
|
|
|
11/19/2014
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
3.75
|
93,990
|
|
|
11/18/2014
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
3.86
|
178,800
|
|
|
11/17/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
3.64
|
62,470
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.43
|
4,720
|
|
|
11/13/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.43
|
4,390
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.48
|
29,020
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.48
|
15,700
|
|
|
11/10/2014
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
3.48
|
60,380
|
|
|
11/7/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.43
|
8,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|