|
Closing price on 3/3/2023
|
|
| Open |
3.48 |
| High |
3.48 |
| Low |
3.39 |
| Volume |
18,500 |
| Split-adjusted Price |
3.42 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.02 / -0.58%
|
3.48
|
3.48
|
3.39
|
3.42
|
3.41
|
3.42
|
18,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.48
|
3.49
|
3.41
|
3.44
|
3.44
|
3.44
|
16,300
|
|
|
3/1/2023
|
+0.08 / +2.38%
|
3.36
|
3.45
|
3.31
|
3.44
|
3.39
|
3.44
|
95,100
|
|
|
2/28/2023
|
-0.04 / -1.18%
|
3.31
|
3.48
|
3.30
|
3.36
|
3.36
|
3.36
|
39,700
|
|
|
2/27/2023
|
-0.08 / -2.30%
|
3.60
|
3.60
|
3.24
|
3.40
|
3.39
|
3.40
|
75,300
|
|
|
2/24/2023
|
-0.02 / -0.57%
|
3.50
|
3.59
|
3.27
|
3.48
|
3.41
|
3.48
|
27,800
|
|
|
2/23/2023
|
-0.05 / -1.41%
|
3.48
|
3.59
|
3.35
|
3.50
|
3.43
|
3.50
|
112,800
|
|
|
2/22/2023
|
-0.16 / -4.31%
|
3.70
|
3.70
|
3.53
|
3.55
|
3.58
|
3.55
|
138,000
|
|
|
2/21/2023
|
+0.04 / +1.09%
|
3.75
|
3.75
|
3.65
|
3.71
|
3.68
|
3.71
|
173,300
|
|
|
2/20/2023
|
+0.24 / +7.00%
|
3.50
|
3.67
|
3.50
|
3.67
|
3.66
|
3.67
|
279,900
|
|
|
2/17/2023
|
+0.05 / +1.48%
|
3.38
|
3.50
|
3.37
|
3.43
|
3.40
|
3.43
|
132,700
|
|
|
2/16/2023
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.36
|
3.38
|
3.41
|
3.38
|
46,700
|
|
|
2/15/2023
|
+0.06 / +1.81%
|
3.18
|
3.40
|
3.18
|
3.38
|
3.34
|
3.38
|
40,700
|
|
|
2/14/2023
|
+0.03 / +0.91%
|
3.20
|
3.47
|
3.20
|
3.32
|
3.26
|
3.32
|
104,500
|
|
|
2/13/2023
|
-0.20 / -5.73%
|
3.39
|
3.48
|
3.25
|
3.29
|
3.29
|
3.29
|
235,000
|
|
|
2/10/2023
|
-0.02 / -0.57%
|
3.51
|
3.54
|
3.45
|
3.49
|
3.47
|
3.49
|
72,900
|
|
|
2/9/2023
|
-0.09 / -2.50%
|
3.51
|
3.64
|
3.49
|
3.51
|
3.54
|
3.51
|
77,000
|
|
|
2/8/2023
|
-0.05 / -1.37%
|
3.65
|
3.65
|
3.40
|
3.60
|
3.50
|
3.60
|
234,200
|
|
|
2/7/2023
|
-0.05 / -1.35%
|
3.70
|
3.70
|
3.50
|
3.65
|
3.61
|
3.65
|
93,000
|
|
|
2/6/2023
|
+0.01 / +0.27%
|
3.77
|
3.77
|
3.60
|
3.70
|
3.65
|
3.70
|
108,700
|
|
|
2/3/2023
|
-0.05 / -1.34%
|
3.75
|
3.79
|
3.63
|
3.69
|
3.70
|
3.69
|
68,800
|
|
|
2/2/2023
|
-0.02 / -0.53%
|
3.73
|
3.85
|
3.57
|
3.74
|
3.68
|
3.74
|
235,300
|
|
|
2/1/2023
|
+0.03 / +0.80%
|
3.95
|
3.97
|
3.50
|
3.76
|
3.87
|
3.76
|
486,700
|
|
|
1/31/2023
|
-0.16 / -4.11%
|
3.92
|
3.92
|
3.65
|
3.73
|
3.71
|
3.73
|
299,600
|
|
|
1/30/2023
|
+0.11 / +2.91%
|
3.78
|
3.94
|
3.73
|
3.89
|
3.81
|
3.89
|
258,300
|
|
|
1/27/2023
|
+0.13 / +3.56%
|
3.75
|
3.80
|
3.67
|
3.78
|
3.74
|
3.78
|
162,500
|
|
|
1/19/2023
|
-0.08 / -2.14%
|
3.70
|
3.80
|
3.60
|
3.65
|
3.66
|
3.65
|
167,300
|
|
|
1/18/2023
|
+0.02 / +0.54%
|
3.66
|
3.82
|
3.66
|
3.73
|
3.72
|
3.73
|
69,200
|
|
|
1/17/2023
|
+0.12 / +3.34%
|
3.50
|
3.71
|
3.50
|
3.71
|
3.62
|
3.71
|
290,600
|
|
|
1/16/2023
|
+0.08 / +2.28%
|
3.59
|
3.59
|
3.41
|
3.59
|
3.52
|
3.59
|
142,100
|
|
|