|
|
Closing price on 3/2/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
657,100 |
| Split-adjusted Price |
11.00 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/24/2022
|
-0.65 / -5.83%
|
10.90
|
10.95
|
10.40
|
10.50
|
10.63
|
10.50
|
555,600
|
|
|
1/21/2022
|
+0.70 / +6.70%
|
11.00
|
11.15
|
10.80
|
11.15
|
11.09
|
11.15
|
394,900
|
|
|
1/20/2022
|
+0.65 / +6.63%
|
9.70
|
10.45
|
9.51
|
10.45
|
10.28
|
10.45
|
155,300
|
|
|
1/19/2022
|
-0.55 / -5.31%
|
9.63
|
10.00
|
9.63
|
9.80
|
9.72
|
9.80
|
530,400
|
|
|
1/18/2022
|
-0.75 / -6.76%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.35
|
10.35
|
229,300
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.40
|
11.10
|
490,000
|
|
|
1/14/2022
|
-0.60 / -4.80%
|
11.65
|
12.45
|
11.65
|
11.90
|
11.78
|
11.90
|
998,700
|
|
|
1/13/2022
|
-0.90 / -6.72%
|
12.90
|
13.50
|
12.50
|
12.50
|
12.73
|
12.50
|
543,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|