|
|
Closing price on 2/17/2021
|
|
| Open |
5.59 |
| High |
5.98 |
| Low |
5.59 |
| Volume |
25,100 |
| Split-adjusted Price |
5.97 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.11 / +1.88%
|
5.59
|
5.98
|
5.59
|
5.97
|
5.88
|
5.97
|
25,100
|
|
|
2/9/2021
|
+0.26 / +4.64%
|
5.30
|
5.88
|
5.24
|
5.86
|
5.58
|
5.86
|
36,300
|
|
|
2/8/2021
|
-0.37 / -6.20%
|
6.00
|
6.00
|
5.56
|
5.60
|
5.63
|
5.60
|
142,800
|
|
|
2/5/2021
|
+0.04 / +0.67%
|
5.93
|
6.00
|
5.85
|
5.97
|
5.97
|
5.97
|
34,000
|
|
|
2/4/2021
|
+0.33 / +5.89%
|
5.99
|
5.99
|
5.70
|
5.93
|
5.94
|
5.93
|
112,500
|
|
|
2/3/2021
|
+0.36 / +6.87%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
67,500
|
|
|
2/2/2021
|
+0.21 / +4.17%
|
5.35
|
5.35
|
5.00
|
5.24
|
5.20
|
5.24
|
49,000
|
|
|
2/1/2021
|
-0.37 / -6.85%
|
5.12
|
5.36
|
5.03
|
5.03
|
5.03
|
5.03
|
113,300
|
|
|
1/29/2021
|
0.00 / 0.00%
|
5.04
|
5.76
|
5.04
|
5.40
|
5.51
|
5.40
|
50,500
|
|
|
1/28/2021
|
-0.40 / -6.90%
|
5.43
|
5.44
|
5.40
|
5.40
|
5.40
|
5.40
|
68,800
|
|
|
1/27/2021
|
-0.05 / -0.85%
|
6.08
|
6.08
|
5.56
|
5.80
|
5.77
|
5.80
|
73,000
|
|
|
1/26/2021
|
-0.15 / -2.50%
|
6.16
|
6.16
|
5.85
|
5.85
|
5.92
|
5.85
|
68,500
|
|
|
1/25/2021
|
+0.06 / +1.01%
|
5.91
|
6.18
|
5.80
|
6.00
|
6.01
|
6.00
|
110,800
|
|
|
1/22/2021
|
-0.10 / -1.66%
|
6.02
|
6.03
|
5.86
|
5.94
|
5.93
|
5.94
|
76,700
|
|
|
1/21/2021
|
+0.32 / +5.59%
|
5.72
|
6.08
|
5.71
|
6.04
|
5.89
|
6.04
|
78,400
|
|
|
1/20/2021
|
-0.26 / -4.35%
|
5.58
|
5.72
|
5.57
|
5.72
|
5.61
|
5.72
|
158,200
|
|
|
1/19/2021
|
-0.45 / -7.00%
|
6.11
|
6.40
|
5.98
|
5.98
|
6.08
|
5.98
|
124,200
|
|
|
1/18/2021
|
+0.01 / +0.16%
|
6.42
|
6.50
|
6.32
|
6.43
|
6.41
|
6.43
|
102,900
|
|
|
1/15/2021
|
+0.02 / +0.31%
|
6.68
|
6.68
|
6.40
|
6.42
|
6.47
|
6.42
|
169,100
|
|
|
1/14/2021
|
+0.12 / +1.91%
|
6.15
|
6.65
|
6.15
|
6.40
|
6.37
|
6.40
|
301,600
|
|
|
1/13/2021
|
+0.10 / +1.62%
|
6.15
|
6.30
|
6.05
|
6.28
|
6.16
|
6.28
|
237,200
|
|
|
1/12/2021
|
-0.02 / -0.32%
|
6.20
|
6.22
|
6.01
|
6.18
|
6.15
|
6.18
|
59,200
|
|
|
1/11/2021
|
+0.05 / +0.81%
|
6.19
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
77,300
|
|
|
1/8/2021
|
+0.15 / +2.50%
|
5.97
|
6.20
|
5.97
|
6.15
|
6.07
|
6.15
|
171,800
|
|
|
1/7/2021
|
-0.27 / -4.31%
|
6.00
|
6.15
|
5.85
|
6.00
|
6.03
|
6.00
|
123,400
|
|
|
1/6/2021
|
-0.01 / -0.16%
|
6.28
|
6.28
|
6.10
|
6.27
|
6.17
|
6.27
|
53,700
|
|
|
1/5/2021
|
+0.22 / +3.63%
|
6.00
|
6.28
|
5.75
|
6.28
|
6.04
|
6.28
|
101,600
|
|
|
1/4/2021
|
-0.45 / -6.91%
|
6.06
|
6.29
|
6.06
|
6.06
|
6.08
|
6.06
|
442,000
|
|
|
12/31/2020
|
-0.49 / -7.00%
|
6.60
|
6.75
|
6.51
|
6.51
|
6.55
|
6.51
|
340,700
|
|
|
12/30/2020
|
+0.30 / +4.48%
|
6.65
|
7.00
|
6.50
|
7.00
|
6.74
|
7.00
|
382,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|