|
Closing price on 2/3/2023
|
|
| Open |
3.75 |
| High |
3.79 |
| Low |
3.63 |
| Volume |
68,800 |
| Split-adjusted Price |
3.69 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.05 / -1.34%
|
3.75
|
3.79
|
3.63
|
3.69
|
3.70
|
3.69
|
68,800
|
|
|
2/2/2023
|
-0.02 / -0.53%
|
3.73
|
3.85
|
3.57
|
3.74
|
3.68
|
3.74
|
235,300
|
|
|
2/1/2023
|
+0.03 / +0.80%
|
3.95
|
3.97
|
3.50
|
3.76
|
3.87
|
3.76
|
486,700
|
|
|
1/31/2023
|
-0.16 / -4.11%
|
3.92
|
3.92
|
3.65
|
3.73
|
3.71
|
3.73
|
299,600
|
|
|
1/30/2023
|
+0.11 / +2.91%
|
3.78
|
3.94
|
3.73
|
3.89
|
3.81
|
3.89
|
258,300
|
|
|
1/27/2023
|
+0.13 / +3.56%
|
3.75
|
3.80
|
3.67
|
3.78
|
3.74
|
3.78
|
162,500
|
|
|
1/19/2023
|
-0.08 / -2.14%
|
3.70
|
3.80
|
3.60
|
3.65
|
3.66
|
3.65
|
167,300
|
|
|
1/18/2023
|
+0.02 / +0.54%
|
3.66
|
3.82
|
3.66
|
3.73
|
3.72
|
3.73
|
69,200
|
|
|
1/17/2023
|
+0.12 / +3.34%
|
3.50
|
3.71
|
3.50
|
3.71
|
3.62
|
3.71
|
290,600
|
|
|
1/16/2023
|
+0.08 / +2.28%
|
3.59
|
3.59
|
3.41
|
3.59
|
3.52
|
3.59
|
142,100
|
|
|
1/13/2023
|
-0.19 / -5.14%
|
3.70
|
3.70
|
3.51
|
3.51
|
3.57
|
3.51
|
221,700
|
|
|
1/12/2023
|
-0.27 / -6.80%
|
3.95
|
3.96
|
3.70
|
3.70
|
3.74
|
3.70
|
315,600
|
|
|
1/11/2023
|
-0.10 / -2.46%
|
4.20
|
4.20
|
3.79
|
3.97
|
3.88
|
3.97
|
510,100
|
|
|
1/10/2023
|
+0.26 / +6.82%
|
4.07
|
4.07
|
3.90
|
4.07
|
4.06
|
4.07
|
901,200
|
|
|
1/9/2023
|
+0.24 / +6.72%
|
3.81
|
3.81
|
3.63
|
3.81
|
3.80
|
3.81
|
605,400
|
|
|
1/6/2023
|
+0.23 / +6.89%
|
3.35
|
3.57
|
3.30
|
3.57
|
3.44
|
3.57
|
306,400
|
|
|
1/5/2023
|
+0.04 / +1.21%
|
3.30
|
3.42
|
3.20
|
3.34
|
3.28
|
3.34
|
133,300
|
|
|
1/4/2023
|
+0.02 / +0.61%
|
3.48
|
3.48
|
3.28
|
3.30
|
3.39
|
3.30
|
124,400
|
|
|
1/3/2023
|
+0.21 / +6.84%
|
3.04
|
3.28
|
3.00
|
3.28
|
3.21
|
3.28
|
239,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.07
|
3.02
|
3.07
|
23,700
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.07
|
3.10
|
2.99
|
3.07
|
3.04
|
3.07
|
29,300
|
|
|
12/28/2022
|
+0.08 / +2.68%
|
3.07
|
3.07
|
2.91
|
3.07
|
3.04
|
3.07
|
8,800
|
|
|
12/27/2022
|
+0.09 / +3.10%
|
2.90
|
3.00
|
2.80
|
2.99
|
2.91
|
2.99
|
80,800
|
|
|
12/26/2022
|
-0.20 / -6.45%
|
3.17
|
3.17
|
2.90
|
2.90
|
2.95
|
2.90
|
173,800
|
|
|
12/23/2022
|
-0.07 / -2.21%
|
3.19
|
3.29
|
3.05
|
3.10
|
3.11
|
3.10
|
25,000
|
|
|
12/22/2022
|
-0.03 / -0.94%
|
3.37
|
3.37
|
3.08
|
3.17
|
3.13
|
3.17
|
38,100
|
|
|
12/21/2022
|
-0.01 / -0.31%
|
3.13
|
3.39
|
3.04
|
3.20
|
3.11
|
3.20
|
134,000
|
|
|
12/20/2022
|
-0.24 / -6.96%
|
3.44
|
3.46
|
3.21
|
3.21
|
3.23
|
3.21
|
113,500
|
|
|
12/19/2022
|
+0.05 / +1.47%
|
3.40
|
3.45
|
3.32
|
3.45
|
3.40
|
3.45
|
43,200
|
|
|
12/16/2022
|
+0.05 / +1.49%
|
3.31
|
3.45
|
3.31
|
3.40
|
3.40
|
3.40
|
112,600
|
|
|