|
|
Closing price on 12/23/2013
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
28,280 |
| Split-adjusted Price |
1.87 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.87
|
28,280
|
|
|
12/20/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.50
|
1.87
|
23,430
|
|
|
12/19/2013
|
+0.10 / +3.03%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.40
|
1.82
|
89,630
|
|
|
12/18/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.77
|
19,650
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
1.82
|
16,430
|
|
|
12/16/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.82
|
76,420
|
|
|
12/13/2013
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
1.71
|
4,140
|
|
|
12/12/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
1.77
|
33,340
|
|
|
12/11/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.66
|
42,220
|
|
|
12/10/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
29,840
|
|
|
12/9/2013
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
1.71
|
49,810
|
|
|
12/6/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.77
|
62,620
|
|
|
12/5/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.87
|
32,670
|
|
|
12/4/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
1.82
|
59,950
|
|
|
12/3/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.60
|
1.93
|
142,110
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.87
|
22,870
|
|
|
11/29/2013
|
-0.20 / -5.41%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.50
|
1.87
|
197,950
|
|
|
11/28/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.98
|
185,250
|
|
|
11/27/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.87
|
40,320
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.30
|
1.77
|
96,690
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.77
|
28,200
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.77
|
91,400
|
|
|
11/21/2013
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
1.77
|
125,560
|
|
|
11/20/2013
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.50
|
1.87
|
9,310
|
|
|
11/19/2013
|
+0.20 / +6.45%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.30
|
1.77
|
171,490
|
|
|
11/18/2013
|
-0.10 / -3.13%
|
3.00
|
3.40
|
3.00
|
3.10
|
3.10
|
1.66
|
97,580
|
|
|
11/15/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.71
|
108,790
|
|
|
11/14/2013
|
+0.10 / +3.03%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.40
|
1.82
|
118,580
|
|
|
11/13/2013
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
1.77
|
65,500
|
|
|
11/12/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.87
|
285,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|