|
|
Closing price on 3/2/2020
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
40,920 |
| Split-adjusted Price |
5.62 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-0.34 / -5.70%
|
6.00
|
6.00
|
5.60
|
5.62
|
5.81
|
5.62
|
40,920
|
|
|
2/28/2020
|
-0.04 / -0.67%
|
6.00
|
6.02
|
5.58
|
5.96
|
5.79
|
5.96
|
10,020
|
|
|
2/27/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.88
|
6.00
|
1,190
|
|
|
2/26/2020
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.90
|
5.90
|
5.94
|
5.90
|
5,450
|
|
|
2/25/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.79
|
5.90
|
39,740
|
|
|
2/24/2020
|
-0.17 / -2.80%
|
6.00
|
6.20
|
5.85
|
5.90
|
5.97
|
5.90
|
21,930
|
|
|
2/21/2020
|
-0.17 / -2.72%
|
6.24
|
6.24
|
6.00
|
6.07
|
6.14
|
6.07
|
18,740
|
|
|
2/20/2020
|
-0.01 / -0.16%
|
6.25
|
6.25
|
5.94
|
6.24
|
6.06
|
6.24
|
20,120
|
|
|
2/19/2020
|
-0.05 / -0.79%
|
6.35
|
6.35
|
5.90
|
6.25
|
6.01
|
6.25
|
17,960
|
|
|
2/18/2020
|
+0.01 / +0.16%
|
6.29
|
6.39
|
6.01
|
6.30
|
6.25
|
6.30
|
750
|
|
|
2/17/2020
|
+0.29 / +4.83%
|
6.00
|
6.39
|
5.90
|
6.29
|
6.03
|
6.29
|
29,330
|
|
|
2/14/2020
|
-0.15 / -2.44%
|
6.15
|
6.16
|
5.85
|
6.00
|
6.04
|
6.00
|
43,210
|
|
|
2/13/2020
|
-0.42 / -6.39%
|
6.57
|
6.57
|
6.14
|
6.15
|
6.21
|
6.15
|
40,100
|
|
|
2/12/2020
|
-0.06 / -0.90%
|
6.63
|
6.63
|
6.30
|
6.57
|
6.53
|
6.57
|
3,830
|
|
|
2/11/2020
|
+0.27 / +4.25%
|
6.69
|
6.69
|
6.25
|
6.63
|
6.36
|
6.63
|
70
|
|
|
2/10/2020
|
-0.34 / -5.07%
|
6.60
|
6.60
|
6.36
|
6.36
|
6.48
|
6.36
|
8,510
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|