|
|
Closing price on 2/28/2018
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
436,030 |
| Split-adjusted Price |
7.26 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.50
|
11.30
|
10.88
|
7.26
|
436,030
|
|
|
2/27/2018
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.99
|
6.94
|
66,620
|
|
|
2/26/2018
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.35
|
11.50
|
11.48
|
7.39
|
80,320
|
|
|
2/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.66
|
7.52
|
71,340
|
|
|
2/22/2018
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.61
|
7.52
|
10,420
|
|
|
2/21/2018
|
+0.15 / +1.29%
|
11.45
|
11.80
|
11.40
|
11.75
|
11.60
|
7.55
|
47,000
|
|
|
2/13/2018
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.52
|
7.45
|
55,370
|
|
|
2/12/2018
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.39
|
7.39
|
10,620
|
|
|
2/9/2018
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.16
|
7.33
|
71,710
|
|
|
2/8/2018
|
+0.10 / +0.88%
|
11.10
|
11.45
|
11.10
|
11.40
|
11.35
|
7.33
|
58,340
|
|
|
2/7/2018
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.19
|
7.26
|
161,900
|
|
|
2/6/2018
|
-0.80 / -6.78%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
7.07
|
171,710
|
|
|
2/5/2018
|
-0.85 / -6.72%
|
11.95
|
12.50
|
11.80
|
11.80
|
11.95
|
7.58
|
100,760
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|