|
|
Closing price on 3/18/2019
|
|
| Open |
8.30 |
| High |
8.88 |
| Low |
8.25 |
| Volume |
2,720,900 |
| Split-adjusted Price |
7.84 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.57 / +6.87%
|
8.30
|
8.88
|
8.25
|
8.87
|
8.73
|
7.84
|
2,720,900
|
|
|
3/15/2019
|
-0.08 / -0.95%
|
8.31
|
8.37
|
8.25
|
8.30
|
8.30
|
7.33
|
105,480
|
|
|
3/14/2019
|
+0.18 / +2.20%
|
8.20
|
8.40
|
8.10
|
8.38
|
8.17
|
7.40
|
347,930
|
|
|
3/13/2019
|
-0.10 / -1.20%
|
8.48
|
8.48
|
8.10
|
8.20
|
8.32
|
7.24
|
257,650
|
|
|
3/12/2019
|
+0.51 / +6.55%
|
7.80
|
8.33
|
7.75
|
8.30
|
8.02
|
7.33
|
198,840
|
|
|
3/11/2019
|
+0.19 / +2.50%
|
7.60
|
7.80
|
7.60
|
7.79
|
7.75
|
6.88
|
107,250
|
|
|
3/8/2019
|
-0.06 / -0.78%
|
7.66
|
7.72
|
7.55
|
7.60
|
7.61
|
6.71
|
32,590
|
|
|
3/7/2019
|
-0.13 / -1.67%
|
7.80
|
7.90
|
7.66
|
7.66
|
7.79
|
6.77
|
212,680
|
|
|
3/6/2019
|
+0.37 / +4.99%
|
7.42
|
7.79
|
7.42
|
7.79
|
7.60
|
6.88
|
90,500
|
|
|
3/5/2019
|
-0.18 / -2.37%
|
7.55
|
7.68
|
7.42
|
7.42
|
7.50
|
6.56
|
71,770
|
|
|
3/4/2019
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.54
|
7.60
|
7.61
|
6.71
|
44,270
|
|
|
3/1/2019
|
-0.03 / -0.39%
|
7.53
|
7.77
|
7.53
|
7.65
|
7.71
|
6.76
|
32,160
|
|
|
2/28/2019
|
0.00 / 0.00%
|
7.50
|
7.77
|
7.50
|
7.68
|
7.64
|
6.79
|
59,130
|
|
|
2/27/2019
|
-0.09 / -1.16%
|
7.80
|
7.80
|
7.60
|
7.68
|
7.67
|
6.79
|
62,600
|
|
|
2/26/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.61
|
7.77
|
7.72
|
6.86
|
32,270
|
|
|
2/25/2019
|
-0.07 / -0.89%
|
7.70
|
7.80
|
7.50
|
7.77
|
7.70
|
6.86
|
34,290
|
|
|
2/22/2019
|
-0.04 / -0.51%
|
7.88
|
7.88
|
7.72
|
7.84
|
7.74
|
6.93
|
4,650
|
|
|
2/21/2019
|
-0.02 / -0.25%
|
7.80
|
8.10
|
7.80
|
7.88
|
7.86
|
6.96
|
12,080
|
|
|
2/20/2019
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.84
|
6.98
|
84,740
|
|
|
2/19/2019
|
-0.19 / -2.41%
|
7.80
|
7.80
|
7.65
|
7.70
|
7.71
|
6.80
|
103,410
|
|
|
2/18/2019
|
-0.01 / -0.13%
|
7.82
|
8.00
|
7.60
|
7.89
|
7.74
|
6.97
|
297,250
|
|
|
2/15/2019
|
0.00 / 0.00%
|
7.98
|
7.99
|
7.80
|
7.90
|
7.86
|
6.98
|
22,780
|
|
|
2/14/2019
|
+0.10 / +1.28%
|
7.99
|
7.99
|
7.80
|
7.90
|
7.89
|
6.98
|
60,490
|
|
|
2/13/2019
|
+0.10 / +1.30%
|
7.89
|
7.99
|
7.70
|
7.80
|
7.86
|
6.89
|
45,040
|
|
|
2/12/2019
|
0.00 / 0.00%
|
7.55
|
7.83
|
7.50
|
7.70
|
7.71
|
6.80
|
121,720
|
|
|
2/11/2019
|
-0.10 / -1.28%
|
7.80
|
7.85
|
7.33
|
7.70
|
7.67
|
6.80
|
99,020
|
|
|
2/1/2019
|
-0.40 / -4.88%
|
8.15
|
8.19
|
7.65
|
7.80
|
7.80
|
6.89
|
212,760
|
|
|
1/31/2019
|
-0.21 / -2.50%
|
8.43
|
8.45
|
8.20
|
8.20
|
8.37
|
7.24
|
154,420
|
|
|
1/30/2019
|
+0.01 / +0.12%
|
8.40
|
8.90
|
8.30
|
8.41
|
8.43
|
7.43
|
111,050
|
|
|
1/29/2019
|
-0.09 / -1.06%
|
8.40
|
8.40
|
8.24
|
8.40
|
8.34
|
7.42
|
142,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|