|
|
Closing price on 12/18/2015
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.40 |
| Volume |
0 |
| Split-adjusted Price |
3.96 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.96
|
0
|
|
|
12/17/2015
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.33
|
3.96
|
11,010
|
|
|
12/16/2015
|
-0.30 / -4.00%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.37
|
3.86
|
8,010
|
|
|
12/15/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.54
|
4.02
|
12,740
|
|
|
12/14/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.54
|
4.02
|
14,590
|
|
|
12/11/2015
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.31
|
4.02
|
25,450
|
|
|
12/10/2015
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
3.80
|
9,210
|
|
|
12/9/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.25
|
3.86
|
5,930
|
|
|
12/8/2015
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.24
|
3.91
|
4,970
|
|
|
12/7/2015
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.86
|
4,900
|
|
|
12/4/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.26
|
3.91
|
14,870
|
|
|
12/3/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
3.91
|
2,110
|
|
|
12/2/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.33
|
3.96
|
8,870
|
|
|
12/1/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
3.96
|
4,920
|
|
|
11/30/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.34
|
3.96
|
21,800
|
|
|
11/27/2015
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.39
|
3.96
|
14,200
|
|
|
11/26/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.43
|
4.02
|
13,720
|
|
|
11/25/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
4.07
|
3,240
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.44
|
4.02
|
20,420
|
|
|
11/23/2015
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
4.02
|
11,210
|
|
|
11/20/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
4.12
|
8,940
|
|
|
11/19/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
4.12
|
6,780
|
|
|
11/18/2015
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.68
|
4.07
|
19,410
|
|
|
11/17/2015
|
-0.50 / -6.02%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.85
|
4.18
|
91,750
|
|
|
11/16/2015
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
4.44
|
10,000
|
|
|
11/13/2015
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.38
|
4.28
|
1,910
|
|
|
11/12/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.16
|
4.39
|
31,390
|
|
|
11/11/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.50
|
17,270
|
|
|
11/10/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.36
|
4.55
|
8,250
|
|
|
11/9/2015
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.58
|
4.66
|
6,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|