|
|
Closing price on 2/7/2020
|
|
| Open |
6.50 |
| High |
6.84 |
| Low |
6.35 |
| Volume |
100,480 |
| Split-adjusted Price |
6.70 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.20 / +3.08%
|
6.50
|
6.84
|
6.35
|
6.70
|
6.42
|
6.70
|
100,480
|
|
|
2/6/2020
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.37
|
6.50
|
6.57
|
6.50
|
85,370
|
|
|
2/5/2020
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,010
|
|
|
2/4/2020
|
-0.40 / -5.71%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.75
|
6.60
|
21,490
|
|
|
2/3/2020
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.92
|
7.00
|
25,440
|
|
|
1/31/2020
|
-0.39 / -5.14%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
7.20
|
2,110
|
|
|
1/30/2020
|
+0.30 / +4.12%
|
7.60
|
7.60
|
7.10
|
7.59
|
7.11
|
7.59
|
12,790
|
|
|
1/22/2020
|
-0.19 / -2.54%
|
7.50
|
7.60
|
7.29
|
7.29
|
7.34
|
7.29
|
14,980
|
|
|
1/21/2020
|
-0.02 / -0.27%
|
7.45
|
7.50
|
7.31
|
7.48
|
7.46
|
7.48
|
156,660
|
|
|
1/20/2020
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.34
|
7.50
|
16,220
|
|
|
1/17/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
10
|
|
|
1/16/2020
|
-0.10 / -1.35%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.50
|
7.30
|
5,200
|
|
|
1/15/2020
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.69
|
7.40
|
520
|
|
|
1/14/2020
|
+0.20 / +2.63%
|
7.31
|
7.89
|
7.31
|
7.80
|
7.58
|
7.80
|
990
|
|
|
1/13/2020
|
-0.30 / -3.80%
|
7.97
|
7.97
|
7.45
|
7.60
|
7.62
|
7.60
|
4,330
|
|
|
1/10/2020
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.62
|
7.90
|
3,020
|
|
|
1/9/2020
|
-0.45 / -5.66%
|
7.60
|
7.96
|
7.50
|
7.50
|
7.53
|
7.50
|
17,790
|
|
|
1/8/2020
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.55
|
7.95
|
7.63
|
7.95
|
2,620
|
|
|
1/7/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.45
|
8.00
|
7.78
|
8.00
|
12,080
|
|
|
1/6/2020
|
-0.20 / -2.47%
|
7.60
|
7.99
|
7.60
|
7.90
|
7.77
|
7.90
|
440
|
|
|
1/3/2020
|
-0.13 / -1.58%
|
7.80
|
8.20
|
7.66
|
8.10
|
7.94
|
8.10
|
6,170
|
|
|
1/2/2020
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
10
|
|
|
12/31/2019
|
+0.53 / +6.88%
|
7.60
|
8.23
|
7.50
|
8.23
|
8.11
|
8.23
|
33,520
|
|
|
12/30/2019
|
+0.10 / +1.32%
|
7.75
|
7.75
|
7.30
|
7.70
|
7.42
|
7.70
|
41,090
|
|
|
12/27/2019
|
-0.20 / -2.56%
|
7.80
|
7.85
|
7.60
|
7.60
|
7.73
|
7.60
|
2,070
|
|
|
12/26/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.51
|
7.80
|
7.75
|
7.80
|
2,160
|
|
|
12/25/2019
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.50
|
7.80
|
7.77
|
7.80
|
4,280
|
|
|
12/24/2019
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.46
|
7.80
|
18,630
|
|
|
12/23/2019
|
-0.16 / -2.09%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.52
|
7.50
|
14,360
|
|
|
12/20/2019
|
-0.02 / -0.26%
|
7.69
|
7.69
|
7.55
|
7.66
|
7.63
|
7.66
|
9,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|