|
|
Closing price on 3/20/2020
|
|
| Open |
4.78 |
| High |
4.78 |
| Low |
4.73 |
| Volume |
220 |
| Split-adjusted Price |
4.74 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.01 / +0.21%
|
4.78
|
4.78
|
4.73
|
4.74
|
4.76
|
4.74
|
220
|
|
|
3/19/2020
|
+0.10 / +2.16%
|
4.60
|
4.89
|
4.35
|
4.73
|
4.56
|
4.73
|
18,860
|
|
|
3/18/2020
|
-0.03 / -0.64%
|
4.40
|
4.89
|
4.40
|
4.63
|
4.60
|
4.63
|
14,550
|
|
|
3/17/2020
|
+0.06 / +1.30%
|
4.40
|
4.74
|
4.40
|
4.66
|
4.42
|
4.66
|
172,360
|
|
|
3/16/2020
|
-0.32 / -6.50%
|
4.95
|
5.20
|
4.60
|
4.60
|
4.76
|
4.60
|
20,590
|
|
|
3/13/2020
|
-0.37 / -6.99%
|
4.92
|
5.45
|
4.92
|
4.92
|
4.93
|
4.92
|
126,950
|
|
|
3/12/2020
|
-0.01 / -0.19%
|
5.30
|
5.30
|
4.94
|
5.29
|
5.21
|
5.29
|
21,080
|
|
|
3/11/2020
|
-0.39 / -6.85%
|
5.69
|
5.69
|
5.30
|
5.30
|
5.50
|
5.30
|
18,160
|
|
|
3/10/2020
|
+0.37 / +6.95%
|
5.00
|
5.69
|
4.96
|
5.69
|
5.27
|
5.69
|
189,750
|
|
|
3/9/2020
|
-0.40 / -6.99%
|
5.53
|
5.58
|
5.32
|
5.32
|
5.44
|
5.32
|
15,040
|
|
|
3/6/2020
|
+0.02 / +0.35%
|
5.75
|
5.87
|
5.50
|
5.72
|
5.60
|
5.72
|
41,780
|
|
|
3/5/2020
|
-0.25 / -4.20%
|
6.08
|
6.08
|
5.70
|
5.70
|
5.79
|
5.70
|
16,750
|
|
|
3/4/2020
|
+0.20 / +3.48%
|
5.80
|
5.95
|
5.75
|
5.95
|
5.88
|
5.95
|
1,700
|
|
|
3/3/2020
|
+0.13 / +2.31%
|
5.62
|
5.99
|
5.62
|
5.75
|
5.76
|
5.75
|
32,460
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|