|
|
Closing price on 3/14/2022
|
|
| Open |
10.80 |
| High |
10.85 |
| Low |
10.20 |
| Volume |
435,400 |
| Split-adjusted Price |
10.40 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.50 / -4.59%
|
10.80
|
10.85
|
10.20
|
10.40
|
10.49
|
10.40
|
435,400
|
|
|
3/11/2022
|
-0.25 / -2.24%
|
11.25
|
11.25
|
10.85
|
10.90
|
10.98
|
10.90
|
304,200
|
|
|
3/10/2022
|
+0.25 / +2.29%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.16
|
11.15
|
300,600
|
|
|
3/9/2022
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.65
|
10.90
|
10.87
|
10.90
|
427,500
|
|
|
3/8/2022
|
-0.30 / -2.65%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.14
|
11.00
|
439,600
|
|
|
3/7/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.25
|
11.30
|
346,300
|
|
|
3/4/2022
|
+0.40 / +3.64%
|
11.15
|
11.45
|
10.85
|
11.40
|
11.21
|
11.40
|
499,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.00
|
10.95
|
11.00
|
463,400
|
|
|
3/2/2022
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.09
|
11.00
|
657,100
|
|
|
3/1/2022
|
+0.15 / +1.33%
|
11.25
|
11.40
|
10.95
|
11.40
|
11.22
|
11.40
|
277,600
|
|
|
2/28/2022
|
-0.05 / -0.44%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.05
|
11.25
|
276,000
|
|
|
2/25/2022
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.25
|
11.30
|
11.33
|
11.30
|
202,200
|
|
|
2/24/2022
|
-0.55 / -4.66%
|
11.90
|
11.90
|
11.00
|
11.25
|
11.42
|
11.25
|
538,300
|
|
|
2/23/2022
|
+0.35 / +3.06%
|
11.50
|
11.90
|
11.45
|
11.80
|
11.62
|
11.80
|
425,100
|
|
|
2/22/2022
|
-0.60 / -4.98%
|
11.55
|
11.95
|
11.30
|
11.45
|
11.56
|
11.45
|
401,500
|
|
|
2/21/2022
|
+0.50 / +4.33%
|
11.75
|
12.10
|
11.40
|
12.05
|
11.84
|
12.05
|
411,700
|
|
|
2/18/2022
|
-0.05 / -0.43%
|
11.40
|
11.60
|
11.30
|
11.55
|
11.50
|
11.55
|
326,500
|
|
|
2/17/2022
|
+0.30 / +2.65%
|
11.55
|
11.70
|
11.20
|
11.60
|
11.47
|
11.60
|
465,300
|
|
|
2/16/2022
|
+0.35 / +3.20%
|
10.95
|
11.50
|
10.95
|
11.30
|
11.28
|
11.30
|
344,000
|
|
|
2/15/2022
|
+0.15 / +1.39%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.78
|
10.95
|
307,700
|
|
|
2/14/2022
|
-0.40 / -3.57%
|
10.50
|
11.20
|
10.50
|
10.80
|
10.92
|
10.80
|
387,100
|
|
|
2/11/2022
|
+0.10 / +0.90%
|
11.15
|
11.65
|
11.00
|
11.20
|
11.29
|
11.20
|
266,000
|
|
|
2/10/2022
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.98
|
11.10
|
340,000
|
|
|
2/9/2022
|
+0.10 / +0.97%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.34
|
10.40
|
352,400
|
|
|
2/8/2022
|
-0.30 / -2.83%
|
10.55
|
10.60
|
10.10
|
10.30
|
10.35
|
10.30
|
200,200
|
|
|
2/7/2022
|
+0.15 / +1.44%
|
10.40
|
10.85
|
10.40
|
10.60
|
10.64
|
10.60
|
188,100
|
|
|
1/28/2022
|
-0.05 / -0.48%
|
9.83
|
10.45
|
9.77
|
10.45
|
9.96
|
10.45
|
355,300
|
|
|
1/27/2022
|
+0.10 / +0.96%
|
10.70
|
10.70
|
9.90
|
10.50
|
10.18
|
10.50
|
147,300
|
|
|
1/26/2022
|
-0.25 / -2.35%
|
10.70
|
10.75
|
10.10
|
10.40
|
10.47
|
10.40
|
165,500
|
|
|
1/25/2022
|
+0.15 / +1.43%
|
10.45
|
11.00
|
9.90
|
10.65
|
10.38
|
10.65
|
257,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|