|
|
Closing price on 3/10/2021
|
|
| Open |
6.20 |
| High |
6.22 |
| Low |
6.15 |
| Volume |
58,500 |
| Split-adjusted Price |
6.21 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.01 / +0.16%
|
6.20
|
6.22
|
6.15
|
6.21
|
6.19
|
6.21
|
58,500
|
|
|
3/9/2021
|
-0.09 / -1.43%
|
6.02
|
6.28
|
6.02
|
6.20
|
6.16
|
6.20
|
92,700
|
|
|
3/8/2021
|
0.00 / 0.00%
|
6.26
|
6.30
|
6.20
|
6.29
|
6.29
|
6.29
|
129,600
|
|
|
3/5/2021
|
+0.29 / +4.83%
|
6.17
|
6.30
|
5.85
|
6.29
|
6.13
|
6.29
|
68,500
|
|
|
3/4/2021
|
-0.21 / -3.38%
|
6.30
|
6.35
|
5.95
|
6.00
|
6.18
|
6.00
|
143,900
|
|
|
3/3/2021
|
+0.28 / +4.72%
|
5.90
|
6.33
|
5.90
|
6.21
|
5.93
|
6.21
|
150,700
|
|
|
3/2/2021
|
+0.11 / +1.89%
|
5.85
|
6.09
|
5.85
|
5.93
|
5.87
|
5.93
|
47,900
|
|
|
3/1/2021
|
-0.02 / -0.34%
|
5.84
|
5.84
|
5.80
|
5.82
|
5.82
|
5.82
|
32,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
5.65
|
5.86
|
5.65
|
5.84
|
5.83
|
5.84
|
15,600
|
|
|
2/25/2021
|
+0.06 / +1.04%
|
5.79
|
5.90
|
5.79
|
5.84
|
5.84
|
5.84
|
17,000
|
|
|
2/24/2021
|
-0.07 / -1.20%
|
5.85
|
5.90
|
5.76
|
5.78
|
5.84
|
5.78
|
40,300
|
|
|
2/23/2021
|
+0.08 / +1.39%
|
5.77
|
5.85
|
5.77
|
5.85
|
5.77
|
5.85
|
8,600
|
|
|
2/22/2021
|
-0.03 / -0.52%
|
5.80
|
5.96
|
5.77
|
5.77
|
5.83
|
5.77
|
59,900
|
|
|
2/19/2021
|
-0.10 / -1.69%
|
5.83
|
5.88
|
5.77
|
5.80
|
5.80
|
5.80
|
66,200
|
|
|
2/18/2021
|
-0.07 / -1.17%
|
5.97
|
5.97
|
5.77
|
5.90
|
5.88
|
5.90
|
43,500
|
|
|
2/17/2021
|
+0.11 / +1.88%
|
5.59
|
5.98
|
5.59
|
5.97
|
5.88
|
5.97
|
25,100
|
|
|
2/9/2021
|
+0.26 / +4.64%
|
5.30
|
5.88
|
5.24
|
5.86
|
5.58
|
5.86
|
36,300
|
|
|
2/8/2021
|
-0.37 / -6.20%
|
6.00
|
6.00
|
5.56
|
5.60
|
5.63
|
5.60
|
142,800
|
|
|
2/5/2021
|
+0.04 / +0.67%
|
5.93
|
6.00
|
5.85
|
5.97
|
5.97
|
5.97
|
34,000
|
|
|
2/4/2021
|
+0.33 / +5.89%
|
5.99
|
5.99
|
5.70
|
5.93
|
5.94
|
5.93
|
112,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|