|
|
Closing price on 4/11/2019
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
143,350 |
| Split-adjusted Price |
8.39 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
+0.40 / +4.40%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.18
|
8.39
|
143,350
|
|
|
4/10/2019
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.98
|
8.04
|
177,260
|
|
|
4/9/2019
|
-0.09 / -0.99%
|
9.09
|
9.09
|
8.90
|
9.00
|
8.93
|
7.95
|
21,940
|
|
|
4/8/2019
|
-0.06 / -0.66%
|
9.15
|
9.20
|
8.90
|
9.09
|
9.00
|
8.03
|
61,970
|
|
|
4/5/2019
|
+0.07 / +0.77%
|
8.92
|
9.20
|
8.90
|
9.15
|
9.01
|
8.08
|
68,040
|
|
|
4/4/2019
|
+0.09 / +1.00%
|
9.00
|
9.10
|
8.99
|
9.08
|
8.99
|
8.02
|
58,700
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.99
|
8.99
|
9.01
|
7.94
|
60,070
|
|
|
4/2/2019
|
+0.15 / +1.70%
|
8.99
|
9.10
|
8.85
|
8.99
|
8.95
|
7.94
|
45,680
|
|
|
4/1/2019
|
-0.16 / -1.78%
|
9.10
|
9.10
|
8.80
|
8.84
|
8.92
|
7.81
|
72,530
|
|
|
3/29/2019
|
+0.15 / +1.69%
|
8.85
|
9.10
|
8.65
|
9.00
|
8.93
|
7.95
|
120,420
|
|
|
3/28/2019
|
+0.15 / +1.72%
|
8.43
|
8.90
|
8.43
|
8.85
|
8.82
|
7.82
|
54,330
|
|
|
3/27/2019
|
-0.30 / -3.33%
|
9.05
|
9.20
|
8.70
|
8.70
|
8.94
|
7.69
|
245,770
|
|
|
3/26/2019
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.30
|
9.00
|
8.79
|
7.95
|
244,110
|
|
|
3/25/2019
|
-0.31 / -3.48%
|
8.91
|
9.00
|
8.60
|
8.60
|
8.70
|
7.60
|
153,750
|
|
|
3/22/2019
|
-0.20 / -2.20%
|
9.19
|
9.30
|
8.48
|
8.91
|
9.08
|
7.87
|
365,020
|
|
|
3/21/2019
|
-0.61 / -6.28%
|
9.70
|
9.95
|
9.11
|
9.11
|
9.54
|
8.05
|
587,390
|
|
|
3/20/2019
|
+0.62 / +6.81%
|
9.38
|
9.72
|
9.20
|
9.72
|
9.41
|
8.59
|
268,400
|
|
|
3/19/2019
|
+0.23 / +2.59%
|
8.87
|
9.49
|
8.87
|
9.10
|
9.15
|
8.04
|
158,520
|
|
|
3/18/2019
|
+0.57 / +6.87%
|
8.30
|
8.88
|
8.25
|
8.87
|
8.73
|
7.84
|
2,720,900
|
|
|
3/15/2019
|
-0.08 / -0.95%
|
8.31
|
8.37
|
8.25
|
8.30
|
8.30
|
7.33
|
105,480
|
|
|
3/14/2019
|
+0.18 / +2.20%
|
8.20
|
8.40
|
8.10
|
8.38
|
8.17
|
7.40
|
347,930
|
|
|
3/13/2019
|
-0.10 / -1.20%
|
8.48
|
8.48
|
8.10
|
8.20
|
8.32
|
7.24
|
257,650
|
|
|
3/12/2019
|
+0.51 / +6.55%
|
7.80
|
8.33
|
7.75
|
8.30
|
8.02
|
7.33
|
198,840
|
|
|
3/11/2019
|
+0.19 / +2.50%
|
7.60
|
7.80
|
7.60
|
7.79
|
7.75
|
6.88
|
107,250
|
|
|
3/8/2019
|
-0.06 / -0.78%
|
7.66
|
7.72
|
7.55
|
7.60
|
7.61
|
6.71
|
32,590
|
|
|
3/7/2019
|
-0.13 / -1.67%
|
7.80
|
7.90
|
7.66
|
7.66
|
7.79
|
6.77
|
212,680
|
|
|
3/6/2019
|
+0.37 / +4.99%
|
7.42
|
7.79
|
7.42
|
7.79
|
7.60
|
6.88
|
90,500
|
|
|
3/5/2019
|
-0.18 / -2.37%
|
7.55
|
7.68
|
7.42
|
7.42
|
7.50
|
6.56
|
71,770
|
|
|
3/4/2019
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.54
|
7.60
|
7.61
|
6.71
|
44,270
|
|
|
3/1/2019
|
-0.03 / -0.39%
|
7.53
|
7.77
|
7.53
|
7.65
|
7.71
|
6.76
|
32,160
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|