|
|
Closing price on 12/3/2018
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
6,430 |
| Split-adjusted Price |
6.05 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.05 / +0.74%
|
6.90
|
6.90
|
6.80
|
6.85
|
6.84
|
6.05
|
6,430
|
|
|
11/30/2018
|
-0.04 / -0.58%
|
6.74
|
6.89
|
6.74
|
6.80
|
6.74
|
6.01
|
58,440
|
|
|
11/29/2018
|
-0.01 / -0.15%
|
6.89
|
6.90
|
6.81
|
6.84
|
6.90
|
6.04
|
6,670
|
|
|
11/28/2018
|
-0.08 / -1.15%
|
6.83
|
6.95
|
6.83
|
6.85
|
6.84
|
6.05
|
26,160
|
|
|
11/27/2018
|
-0.02 / -0.29%
|
6.98
|
6.99
|
6.83
|
6.93
|
6.89
|
6.12
|
27,270
|
|
|
11/26/2018
|
+0.03 / +0.43%
|
6.92
|
6.96
|
6.92
|
6.95
|
6.95
|
6.14
|
20,010
|
|
|
11/23/2018
|
-0.08 / -1.14%
|
6.90
|
6.92
|
6.90
|
6.92
|
6.92
|
6.11
|
10,990
|
|
|
11/22/2018
|
+0.01 / +0.14%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.94
|
6.18
|
35,860
|
|
|
11/21/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.85
|
6.99
|
6.87
|
6.18
|
72,680
|
|
|
11/20/2018
|
-0.14 / -1.99%
|
7.00
|
7.00
|
6.85
|
6.89
|
6.89
|
6.09
|
168,930
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.92
|
7.03
|
6.92
|
7.03
|
7.02
|
6.21
|
292,080
|
|
|
11/16/2018
|
+0.09 / +1.30%
|
6.95
|
7.03
|
6.91
|
7.03
|
6.97
|
6.21
|
17,790
|
|
|
11/15/2018
|
-0.11 / -1.56%
|
7.00
|
7.10
|
6.93
|
6.94
|
6.98
|
6.13
|
51,740
|
|
|
11/14/2018
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.05
|
7.05
|
6.23
|
151,580
|
|
|
11/13/2018
|
-0.10 / -1.40%
|
7.03
|
7.13
|
6.99
|
7.05
|
7.02
|
6.23
|
47,570
|
|
|
11/12/2018
|
-0.05 / -0.69%
|
7.06
|
7.19
|
7.01
|
7.15
|
7.10
|
6.32
|
16,190
|
|
|
11/9/2018
|
+0.02 / +0.28%
|
7.24
|
7.24
|
7.14
|
7.20
|
7.16
|
6.36
|
30,430
|
|
|
11/8/2018
|
+0.01 / +0.14%
|
7.19
|
7.24
|
7.14
|
7.18
|
7.19
|
6.34
|
18,940
|
|
|
11/7/2018
|
-0.07 / -0.97%
|
7.10
|
7.30
|
7.03
|
7.17
|
7.13
|
6.33
|
40,980
|
|
|
11/6/2018
|
-0.01 / -0.14%
|
7.22
|
7.45
|
7.20
|
7.24
|
7.25
|
6.40
|
16,270
|
|
|
11/5/2018
|
+0.26 / +3.72%
|
6.97
|
7.25
|
6.95
|
7.25
|
7.06
|
6.41
|
55,970
|
|
|
11/2/2018
|
-0.01 / -0.14%
|
7.00
|
7.05
|
6.90
|
6.99
|
6.98
|
6.18
|
89,030
|
|
|
11/1/2018
|
-0.28 / -3.85%
|
7.27
|
7.27
|
7.00
|
7.00
|
7.18
|
6.18
|
105,780
|
|
|
10/31/2018
|
-0.27 / -3.58%
|
7.21
|
7.55
|
7.21
|
7.28
|
7.37
|
6.43
|
242,470
|
|
|
10/30/2018
|
+0.21 / +2.86%
|
7.26
|
7.85
|
7.25
|
7.55
|
7.66
|
6.67
|
141,840
|
|
|
10/29/2018
|
0.00 / 0.00%
|
7.34
|
7.47
|
7.06
|
7.34
|
7.35
|
6.48
|
39,600
|
|
|
10/26/2018
|
+0.09 / +1.24%
|
7.25
|
7.75
|
7.25
|
7.34
|
7.37
|
6.48
|
41,650
|
|
|
10/25/2018
|
0.00 / 0.00%
|
7.25
|
7.25
|
6.81
|
7.25
|
7.19
|
6.41
|
52,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.23
|
7.25
|
7.27
|
6.41
|
39,500
|
|
|
10/23/2018
|
-0.24 / -3.20%
|
7.35
|
7.46
|
7.15
|
7.25
|
7.29
|
6.41
|
54,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|