|
|
Closing price on 3/8/2016
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
6,020 |
| Split-adjusted Price |
3.80 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.81
|
3.80
|
6,020
|
|
|
3/7/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.88
|
3.80
|
13,960
|
|
|
3/4/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
3.75
|
6,110
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
3.69
|
9,880
|
|
|
3/2/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.85
|
3.69
|
3,210
|
|
|
3/1/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.69
|
1,020
|
|
|
2/29/2016
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.87
|
3.69
|
2,620
|
|
|
2/26/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
400
|
|
|
2/25/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.74
|
3.75
|
20,180
|
|
|
2/24/2016
|
-0.10 / -1.39%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
3.80
|
40
|
|
|
2/23/2016
|
-0.10 / -1.37%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
3.86
|
13,420
|
|
|
2/22/2016
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.91
|
10
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.93
|
3.75
|
1,210
|
|
|
2/18/2016
|
+0.20 / +2.94%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
3.75
|
210
|
|
|
2/17/2016
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.90
|
3.64
|
2,900
|
|
|
2/16/2016
|
-0.50 / -6.67%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.03
|
3.75
|
30,600
|
|
|
2/15/2016
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.02
|
10
|
|
|
2/5/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
3.80
|
310
|
|
|
2/4/2016
|
+0.40 / +5.97%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
3.80
|
2,490
|
|
|
2/3/2016
|
-0.20 / -2.90%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.94
|
3.59
|
720
|
|
|
2/2/2016
|
-0.10 / -1.43%
|
7.40
|
7.40
|
6.60
|
6.90
|
6.71
|
3.69
|
2,830
|
|
|
2/1/2016
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
300
|
|
|
1/29/2016
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.02
|
3.96
|
470
|
|
|
1/28/2016
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.91
|
10
|
|
|
1/27/2016
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.02
|
10
|
|
|
1/26/2016
|
-0.40 / -5.33%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.10
|
3.80
|
1,520
|
|
|
1/25/2016
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
4.02
|
900
|
|
|
1/22/2016
|
+0.40 / +5.97%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.83
|
3.80
|
220
|
|
|
1/21/2016
|
-0.30 / -4.29%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.81
|
3.59
|
4,030
|
|
|
1/20/2016
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.88
|
3.75
|
5,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|