|
|
Closing price on 2/5/2013
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
57,790 |
| Split-adjusted Price |
2.03 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.03
|
57,790
|
|
|
2/4/2013
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.03
|
116,070
|
|
|
2/1/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.14
|
63,010
|
|
|
1/31/2013
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.14
|
151,880
|
|
|
1/30/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.09
|
252,740
|
|
|
1/29/2013
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.09
|
261,320
|
|
|
1/28/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.20
|
282,580
|
|
|
1/25/2013
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.09
|
232,980
|
|
|
1/24/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
2.14
|
659,170
|
|
|
1/23/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.09
|
44,810
|
|
|
1/22/2013
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.20
|
129,800
|
|
|
1/21/2013
|
+0.10 / +2.33%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
2.36
|
753,530
|
|
|
1/18/2013
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.30
|
101,710
|
|
|
1/17/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
2.20
|
1,562,820
|
|
|
1/16/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.09
|
78,000
|
|
|
1/15/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
1.98
|
101,810
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.93
|
22,750
|
|
|
1/11/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.93
|
25,820
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.87
|
30,120
|
|
|
1/9/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
1.87
|
286,020
|
|
|
1/8/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
1.93
|
126,850
|
|
|
1/7/2013
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
1.93
|
20,460
|
|
|
1/4/2013
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
1.98
|
22,820
|
|
|
1/3/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.03
|
153,760
|
|
|
1/2/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.98
|
70,590
|
|
|
12/28/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.93
|
20,140
|
|
|
12/27/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.87
|
257,940
|
|
|
12/26/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.82
|
53,570
|
|
|
12/25/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.82
|
20,360
|
|
|
12/24/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.82
|
9,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|