|
|
Closing price on 2/3/2021
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.60 |
| Volume |
67,500 |
| Split-adjusted Price |
5.60 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2020
|
+0.38 / +6.01%
|
6.68
|
6.74
|
6.50
|
6.70
|
6.65
|
6.70
|
239,120
|
|
|
12/28/2020
|
+0.41 / +6.94%
|
5.91
|
6.32
|
5.75
|
6.32
|
6.11
|
6.32
|
308,540
|
|
|
12/25/2020
|
+0.38 / +6.87%
|
5.50
|
5.91
|
5.40
|
5.91
|
5.65
|
5.91
|
6,201,870
|
|
|
12/24/2020
|
+0.04 / +0.73%
|
5.49
|
5.64
|
5.40
|
5.53
|
5.48
|
5.53
|
157,450
|
|
|
12/23/2020
|
+0.29 / +5.58%
|
5.30
|
5.56
|
5.20
|
5.49
|
5.39
|
5.49
|
1,802,454
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
460,900
|
6.70
|
1.52%
|
|
|
|
AGG
|
457,800
|
17.85
|
0.28%
|
|
|
|
API
|
737,600
|
7.80
|
0.00%
|
|
|
|
ASM
|
1,024,200
|
8.34
|
0.00%
|
|
|
|
BCR
|
5,194,100
|
2.30
|
0.00%
|
|
|
|
BII
|
981,300
|
0.80
|
-11.11%
|
|
|
|
BVL
|
73,400
|
20.10
|
14.20%
|
|
|
|
C21
|
300
|
16.70
|
-4.02%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 1:05:02 PM
|
|
|
|
|