|
|
Closing price on 2/2/2018
|
|
| Open |
13.55 |
| High |
13.55 |
| Low |
12.65 |
| Volume |
228,700 |
| Split-adjusted Price |
8.13 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
-0.90 / -6.64%
|
13.55
|
13.55
|
12.65
|
12.65
|
12.81
|
8.13
|
228,700
|
|
|
2/1/2018
|
-0.35 / -2.52%
|
13.50
|
14.00
|
13.00
|
13.55
|
13.43
|
8.71
|
150,230
|
|
|
1/31/2018
|
+0.30 / +2.21%
|
13.20
|
14.40
|
13.10
|
13.90
|
13.71
|
8.93
|
417,510
|
|
|
1/30/2018
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.36
|
8.74
|
147,670
|
|
|
1/29/2018
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.41
|
8.74
|
195,220
|
|
|
1/26/2018
|
+0.85 / +6.64%
|
12.90
|
13.65
|
12.50
|
13.65
|
13.15
|
8.77
|
281,620
|
|
|
1/25/2018
|
+0.80 / +6.67%
|
12.40
|
12.80
|
11.90
|
12.80
|
12.18
|
8.22
|
573,290
|
|
|
1/22/2018
|
+0.35 / +3.00%
|
11.55
|
12.45
|
11.55
|
12.00
|
12.20
|
7.71
|
454,820
|
|
|
1/19/2018
|
-0.05 / -0.43%
|
11.40
|
11.65
|
11.35
|
11.65
|
11.46
|
7.49
|
21,370
|
|
|
1/18/2018
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.48
|
7.52
|
27,610
|
|
|
1/17/2018
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.69
|
7.26
|
135,350
|
|
|
1/16/2018
|
+0.60 / +5.31%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.67
|
7.65
|
287,010
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.08
|
7.26
|
4,150
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.16
|
7.26
|
37,280
|
|
|
1/11/2018
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.34
|
7.26
|
68,450
|
|
|
1/10/2018
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.30
|
11.60
|
11.60
|
7.45
|
89,250
|
|
|
1/9/2018
|
+0.30 / +2.65%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.41
|
7.45
|
130,240
|
|
|
1/8/2018
|
+0.15 / +1.35%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.27
|
7.26
|
112,210
|
|
|
1/5/2018
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.00
|
11.15
|
11.10
|
7.16
|
54,390
|
|
|
1/4/2018
|
-0.25 / -2.19%
|
11.20
|
11.60
|
11.15
|
11.15
|
11.31
|
7.16
|
46,490
|
|
|
1/3/2018
|
+0.15 / +1.33%
|
11.40
|
11.40
|
11.15
|
11.40
|
11.25
|
7.33
|
146,820
|
|
|
1/2/2018
|
-0.25 / -2.17%
|
11.30
|
11.45
|
11.25
|
11.25
|
11.30
|
7.23
|
47,510
|
|
|
12/29/2017
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.35
|
11.50
|
11.35
|
7.39
|
20,000
|
|
|
12/28/2017
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.51
|
7.45
|
28,590
|
|
|
12/27/2017
|
+0.10 / +0.88%
|
11.35
|
11.50
|
11.35
|
11.50
|
11.39
|
7.39
|
24,930
|
|
|
12/26/2017
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.40
|
11.40
|
11.43
|
7.33
|
46,440
|
|
|
12/25/2017
|
-0.15 / -1.29%
|
11.50
|
11.55
|
11.45
|
11.45
|
11.49
|
7.36
|
27,320
|
|
|
12/22/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.40
|
11.60
|
11.49
|
7.45
|
37,600
|
|
|
12/21/2017
|
+0.15 / +1.31%
|
11.45
|
11.60
|
11.35
|
11.60
|
11.42
|
7.45
|
103,730
|
|
|
12/20/2017
|
-0.30 / -2.55%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.52
|
7.36
|
73,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|