|
|
Closing price on 3/26/2018
|
|
| Open |
9.26 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
38,580 |
| Split-adjusted Price |
6.10 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.25 / +2.70%
|
9.26
|
9.50
|
9.20
|
9.50
|
9.31
|
6.10
|
38,580
|
|
|
3/23/2018
|
-0.06 / -0.64%
|
9.30
|
9.30
|
9.20
|
9.25
|
9.27
|
5.94
|
31,610
|
|
|
3/22/2018
|
-0.19 / -2.00%
|
9.59
|
9.59
|
9.31
|
9.31
|
9.43
|
5.98
|
23,750
|
|
|
3/21/2018
|
-0.07 / -0.73%
|
9.57
|
9.62
|
9.30
|
9.50
|
9.45
|
6.10
|
70,980
|
|
|
3/20/2018
|
+0.27 / +2.90%
|
9.30
|
9.68
|
9.30
|
9.57
|
9.43
|
6.15
|
31,080
|
|
|
3/19/2018
|
-0.10 / -1.06%
|
9.67
|
9.67
|
9.30
|
9.30
|
9.36
|
5.98
|
11,860
|
|
|
3/16/2018
|
-0.30 / -3.09%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.31
|
6.04
|
39,400
|
|
|
3/15/2018
|
+0.40 / +4.30%
|
9.50
|
9.80
|
9.06
|
9.70
|
9.40
|
6.23
|
69,070
|
|
|
3/14/2018
|
-0.63 / -6.34%
|
9.85
|
10.10
|
9.30
|
9.30
|
9.59
|
5.98
|
95,800
|
|
|
3/13/2018
|
-0.27 / -2.65%
|
10.00
|
10.15
|
9.90
|
9.93
|
9.98
|
6.38
|
14,530
|
|
|
3/12/2018
|
+0.05 / +0.49%
|
10.55
|
10.55
|
9.80
|
10.20
|
10.15
|
6.55
|
25,520
|
|
|
3/9/2018
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.15
|
10.15
|
6.52
|
41,270
|
|
|
3/8/2018
|
-0.25 / -2.38%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.27
|
6.59
|
417,920
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.39
|
6.75
|
445,410
|
|
|
3/6/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.05
|
10.50
|
10.37
|
6.75
|
418,710
|
|
|
3/5/2018
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
6.88
|
411,180
|
|
|
3/2/2018
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.58
|
6.81
|
414,180
|
|
|
3/1/2018
|
-0.75 / -6.64%
|
10.65
|
10.90
|
10.55
|
10.55
|
10.57
|
6.78
|
607,960
|
|
|
2/28/2018
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.50
|
11.30
|
10.88
|
7.26
|
436,030
|
|
|
2/27/2018
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.99
|
6.94
|
66,620
|
|
|
2/26/2018
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.35
|
11.50
|
11.48
|
7.39
|
80,320
|
|
|
2/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.66
|
7.52
|
71,340
|
|
|
2/22/2018
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.61
|
7.52
|
10,420
|
|
|
2/21/2018
|
+0.15 / +1.29%
|
11.45
|
11.80
|
11.40
|
11.75
|
11.60
|
7.55
|
47,000
|
|
|
2/13/2018
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.52
|
7.45
|
55,370
|
|
|
2/12/2018
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.39
|
7.39
|
10,620
|
|
|
2/9/2018
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.16
|
7.33
|
71,710
|
|
|
2/8/2018
|
+0.10 / +0.88%
|
11.10
|
11.45
|
11.10
|
11.40
|
11.35
|
7.33
|
58,340
|
|
|
2/7/2018
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.19
|
7.26
|
161,900
|
|
|
2/6/2018
|
-0.80 / -6.78%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
7.07
|
171,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|